Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Turquoise Hill Resources Ltd
(TSX:
TRQ
)
42.99
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 19, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
13.09
13.09
12.48
12.60
303,748
-0.42(-3.23%)
Nov 27, 2020
13.20
13.26
12.79
13.02
131,560
+0.07(+0.54%)
Nov 26, 2020
12.56
13.16
12.56
12.95
103,383
+0.38(+3.02%)
Nov 25, 2020
13.94
13.94
12.38
12.57
451,283
-1.36(-9.76%)
Nov 24, 2020
13.84
14.23
13.77
13.93
536,450
+0.12(+0.87%)
Nov 23, 2020
13.65
14.08
13.60
13.81
440,867
+0.19(+1.40%)
Nov 20, 2020
13.75
14.17
13.35
13.62
370,001
+0.16(+1.19%)
Nov 19, 2020
12.51
13.50
12.40
13.46
207,479
+0.89(+7.08%)
Nov 18, 2020
12.61
12.72
12.15
12.57
171,977
-0.01(-0.08%)
Nov 17, 2020
12.70
12.93
12.18
12.58
307,273
-0.13(-1.02%)
Nov 16, 2020
11.97
13.63
11.89
12.71
477,631
+1.16(+10.04%)
Nov 13, 2020
10.91
11.59
10.61
11.55
291,257
+0.83(+7.74%)
Nov 12, 2020
11.04
11.29
10.64
10.72
279,136
-0.42(-3.77%)
Nov 11, 2020
11.43
11.46
10.76
11.14
189,002
-0.30(-2.62%)
Nov 10, 2020
11.49
11.71
11.41
11.44
91,381
+0.00(+0.00%)
Nov 09, 2020
11.98
11.98
11.16
11.44
210,562
-0.14(-1.21%)
Nov 06, 2020
11.10
11.69
11.10
11.58
157,341
+0.52(+4.70%)
Nov 05, 2020
10.41
11.18
10.34
11.06
141,255
+0.81(+7.90%)
Nov 04, 2020
10.69
10.69
10.15
10.25
108,067
-0.39(-3.67%)
Nov 03, 2020
10.80
10.80
10.50
10.64
111,204
-0.09(-0.84%)
Nov 02, 2020
10.64
10.83
10.39
10.73
152,269
+0.26(+2.48%)
Oct 30, 2020
10.62
10.72
10.36
10.47
250,781
-0.04(-0.38%)
Oct 29, 2020
10.37
10.62
10.01
10.51
419,522
+0.03(+0.29%)
Oct 28, 2020
10.01
10.53
10.01
10.48
125,060
+0.19(+1.85%)
Oct 27, 2020
10.33
10.39
10.14
10.29
57,021
-0.04(-0.39%)
Oct 26, 2020
10.39
10.83
10.14
10.33
114,986
+9.30(+902.91%)
Oct 23, 2020
1.040
1.050
1.030
1.030
243,936
-0.01(-0.96%)
Oct 22, 2020
1.050
1.050
1.030
1.040
167,775
-0.02(-1.89%)
Oct 21, 2020
1.050
1.070
1.030
1.060
319,143
+0.01(+0.95%)
Oct 20, 2020
1.000
1.050
0.9800
1.050
424,093
+0.05(+5.00%)
Oct 19, 2020
1.050
1.050
1.000
1.000
325,643
-0.04(-3.85%)
Oct 16, 2020
1.040
1.070
1.020
1.040
688,060
-0.02(-1.89%)
Oct 15, 2020
1.060
1.080
1.040
1.060
159,545
+0.00(+0.00%)
Oct 14, 2020
1.050
1.090
1.050
1.060
415,441
-0.01(-0.93%)
Oct 13, 2020
1.020
1.070
1.010
1.070
819,529
+0.05(+4.90%)
Oct 09, 2020
1.020
1.020
1.020
0
+0.00(+0.00%)
Oct 08, 2020
1.030
1.050
1.020
1.020
253,341
+0.00(+0.00%)
Oct 07, 2020
0.9900
1.050
0.9900
1.020
986,258
+0.02(+2.00%)
Oct 06, 2020
1.070
1.080
1.000
1.000
403,459
-0.07(-6.54%)
Oct 05, 2020
1.060
1.080
1.060
1.070
494,766
-0.01(-0.93%)
Oct 02, 2020
1.110
1.110
1.060
1.080
620,495
-0.06(-5.26%)
Oct 01, 2020
1.120
1.140
1.110
1.140
180,447
+0.01(+0.88%)
Sep 30, 2020
1.110
1.130
1.110
1.130
294,241
+0.01(+0.89%)
Sep 29, 2020
1.120
1.130
1.100
1.120
272,525
+0.01(+0.90%)
Sep 28, 2020
1.120
1.130
1.100
1.110
310,452
+0.00(+0.00%)
Sep 25, 2020
1.150
1.150
1.110
1.110
281,639
-0.03(-2.63%)
Sep 24, 2020
1.110
1.140
1.080
1.140
310,655
+0.02(+1.79%)
Sep 23, 2020
1.100
1.140
1.090
1.120
464,512
+0.02(+1.82%)
Sep 22, 2020
1.120
1.130
1.100
1.100
559,212
+0.00(+0.00%)
Sep 21, 2020
1.120
1.120
1.090
1.100
885,129
-0.03(-2.65%)
Sep 18, 2020
1.160
1.170
1.120
1.130
1,916,564
-0.03(-2.59%)
Sep 17, 2020
1.140
1.170
1.110
1.160
534,984
+0.00(+0.00%)
Sep 16, 2020
1.130
1.170
1.130
1.160
603,863
+0.04(+3.57%)
Sep 15, 2020
1.090
1.140
1.080
1.120
761,463
+0.01(+0.90%)
Sep 14, 2020
1.110
1.120
1.070
1.110
1,179,900
-0.01(-0.89%)
Sep 11, 2020
1.180
1.180
1.090
1.120
1,124,337
-0.04(-3.45%)
Sep 10, 2020
1.120
1.250
1.090
1.160
3,546,976
-0.33(-22.15%)
Sep 09, 2020
1.470
1.490
1.460
1.490
586,200
+0.03(+2.05%)
Sep 08, 2020
1.490
1.500
1.450
1.460
444,079
-0.03(-2.01%)
Sep 04, 2020
1.490
1.490
1.490
0
-0.01(-0.67%)
Sep 03, 2020
1.530
1.540
1.440
1.500
898,744
-0.03(-1.96%)
Sep 02, 2020
1.540
1.560
1.490
1.530
1,202,528
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.