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 (%)
Feb 28, 2013
6.600
6.620
6.480
6.590
1,427,188
+0.00(+0.00%)
Feb 27, 2013
6.640
6.700
6.540
6.590
904,970
+0.01(+0.15%)
Feb 26, 2013
6.660
6.670
6.420
6.580
1,284,364
-0.16(-2.37%)
Feb 22, 2013
6.990
6.990
6.580
6.740
969,607
-0.04(-0.59%)
Feb 21, 2013
7.110
7.110
6.760
6.780
898,675
-0.24(-3.42%)
Feb 20, 2013
7.300
7.400
6.950
7.020
947,684
-0.31(-4.23%)
Feb 19, 2013
7.270
7.350
7.270
7.330
229,754
+0.06(+0.83%)
Feb 15, 2013
7.270
7.270
7.270
0
-0.13(-1.76%)
Feb 14, 2013
7.600
7.610
7.370
7.400
730,309
-0.13(-1.73%)
Feb 13, 2013
7.610
7.750
7.520
7.530
314,673
-0.12(-1.57%)
Feb 12, 2013
7.670
7.750
7.560
7.650
140,744
-0.05(-0.65%)
Feb 11, 2013
7.800
7.880
7.690
7.700
251,581
-0.10(-1.28%)
Feb 08, 2013
7.850
7.900
7.770
7.800
343,966
+0.04(+0.52%)
Feb 07, 2013
7.700
7.810
7.650
7.760
542,588
+0.04(+0.52%)
Feb 06, 2013
7.700
7.865
7.630
7.720
988,499
+0.15(+1.98%)
Feb 04, 2013
7.500
7.680
7.380
7.570
780,741
-0.10(-1.30%)
Feb 01, 2013
7.940
7.940
7.570
7.670
425,246
-0.01(-0.13%)
Jan 31, 2013
7.960
7.960
7.680
7.680
586,146
-0.19(-2.41%)
Jan 30, 2013
8.190
8.250
7.320
7.870
2,535,171
-0.28(-3.44%)
Jan 29, 2013
8.270
8.380
8.150
8.150
309,295
-0.10(-1.21%)
Jan 28, 2013
8.470
8.470
8.170
8.250
163,518
-0.15(-1.79%)
Jan 25, 2013
8.580
8.600
8.330
8.400
222,300
-0.14(-1.64%)
Jan 24, 2013
8.900
8.940
8.500
8.540
810,164
-0.32(-3.61%)
Jan 23, 2013
8.810
9.030
8.760
8.860
299,070
-0.03(-0.34%)
Jan 22, 2013
8.860
9.010
8.740
8.890
311,032
+0.02(+0.23%)
Jan 21, 2013
8.700
8.980
8.620
8.870
111,299
+0.16(+1.84%)
Jan 18, 2013
8.500
8.750
8.470
8.710
391,894
+0.27(+3.20%)
Jan 17, 2013
8.710
8.790
8.330
8.440
813,858
-0.35(-3.98%)
Jan 16, 2013
9.100
9.100
8.790
8.790
534,256
-0.35(-3.83%)
Jan 15, 2013
9.060
9.300
9.050
9.140
271,452
-0.06(-0.65%)
Jan 14, 2013
9.300
9.400
9.140
9.200
188,784
-0.07(-0.76%)
Jan 11, 2013
9.400
9.400
9.170
9.270
348,265
-0.12(-1.28%)
Jan 10, 2013
9.300
9.480
9.240
9.390
842,514
+0.18(+1.95%)
Jan 09, 2013
8.970
9.230
8.910
9.210
766,712
+0.34(+3.83%)
Jan 08, 2013
8.990
9.060
8.840
8.870
401,196
-0.16(-1.77%)
Jan 07, 2013
8.690
9.110
8.690
9.030
704,274
+0.22(+2.50%)
Jan 04, 2013
8.540
8.810
8.440
8.810
614,947
+0.12(+1.38%)
Jan 03, 2013
8.570
8.940
8.380
8.690
1,566,192
+0.03(+0.35%)
Jan 02, 2013
7.900
8.680
7.550
8.660
1,333,031
+1.11(+14.70%)
Dec 31, 2012
7.550
7.550
7.550
0
+0.29(+3.99%)
Dec 28, 2012
7.300
7.300
7.150
7.260
355,868
+0.00(+0.00%)
Dec 27, 2012
7.280
7.370
7.220
7.260
349,175
+0.21(+2.98%)
Dec 24, 2012
7.050
7.050
7.050
0
-0.06(-0.84%)
Dec 21, 2012
7.200
7.330
7.070
7.110
1,176,242
-0.27(-3.66%)
Dec 20, 2012
7.410
7.510
7.240
7.380
630,283
+0.04(+0.54%)
Dec 19, 2012
7.510
7.600
7.330
7.340
570,693
-0.21(-2.78%)
Dec 18, 2012
7.640
7.690
7.535
7.550
787,959
-0.10(-1.31%)
Dec 17, 2012
7.900
7.930
7.620
7.650
988,932
-0.21(-2.67%)
Dec 14, 2012
7.500
7.870
7.490
7.860
1,558,068
+0.28(+3.69%)
Dec 13, 2012
7.510
7.680
7.450
7.580
1,081,296
-0.10(-1.30%)
Dec 12, 2012
7.390
7.780
7.360
7.680
1,144,592
+0.33(+4.49%)
Dec 11, 2012
7.260
7.390
7.260
7.350
755,539
+0.04(+0.55%)
Dec 10, 2012
7.180
7.340
7.150
7.310
1,355,753
+0.13(+1.81%)
Dec 07, 2012
7.220
7.300
7.130
7.180
1,377,719
-0.02(-0.28%)
Dec 06, 2012
7.260
7.330
7.180
7.200
758,951
-0.07(-0.96%)
Dec 05, 2012
7.210
7.350
7.200
7.270
832,338
+0.11(+1.54%)
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
.