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 (%)
Apr 30, 2013
6.810
7.110
6.690
7.100
700,110
+0.22(+3.20%)
Apr 29, 2013
6.940
7.000
6.770
6.880
387,925
-0.03(-0.43%)
Apr 26, 2013
7.100
7.140
6.710
6.910
928,063
-0.22(-3.09%)
Apr 25, 2013
7.140
7.350
7.010
7.130
1,522,304
+0.13(+1.86%)
Apr 24, 2013
6.090
7.010
6.090
7.000
2,584,887
+0.97(+16.09%)
Apr 23, 2013
5.780
6.080
5.650
6.030
701,782
+0.32(+5.60%)
Apr 22, 2013
5.920
5.920
5.650
5.710
440,688
-0.11(-1.89%)
Apr 19, 2013
5.400
5.850
5.370
5.820
802,441
+0.49(+9.19%)
Apr 18, 2013
5.260
5.350
5.190
5.330
673,512
+0.10(+1.91%)
Apr 17, 2013
5.400
5.510
5.170
5.230
992,178
-0.32(-5.77%)
Apr 16, 2013
5.740
5.830
5.390
5.550
1,145,518
-0.07(-1.25%)
Apr 15, 2013
5.900
5.990
5.560
5.620
1,387,927
-0.47(-7.72%)
Apr 12, 2013
6.200
6.280
6.040
6.090
620,583
-0.20(-3.18%)
Apr 11, 2013
6.420
6.420
6.150
6.290
711,212
-0.14(-2.18%)
Apr 10, 2013
6.630
6.630
6.380
6.430
852,958
-0.11(-1.68%)
Apr 09, 2013
6.180
6.680
6.180
6.540
1,162,116
+0.38(+6.17%)
Apr 08, 2013
6.220
6.340
6.105
6.160
492,477
-0.12(-1.91%)
Apr 05, 2013
6.180
6.310
6.070
6.280
1,111,351
+0.01(+0.16%)
Apr 04, 2013
6.000
6.340
5.990
6.270
869,077
+0.22(+3.64%)
Apr 03, 2013
6.280
6.290
5.950
6.050
679,880
-0.22(-3.51%)
Apr 02, 2013
6.390
6.390
6.210
6.270
863,036
-0.14(-2.18%)
Apr 01, 2013
6.490
6.490
6.320
6.410
524,612
-0.06(-0.93%)
Mar 28, 2013
6.470
6.470
6.470
0
-0.02(-0.31%)
Mar 27, 2013
6.360
6.520
6.350
6.490
474,815
+0.07(+1.09%)
Mar 26, 2013
6.460
6.500
6.155
6.420
383,281
-0.04(-0.62%)
Mar 25, 2013
6.670
6.670
6.410
6.460
324,388
-0.17(-2.56%)
Mar 22, 2013
6.530
6.780
6.500
6.630
373,500
+0.13(+2.00%)
Mar 21, 2013
6.710
6.750
6.460
6.500
601,840
-0.28(-4.13%)
Mar 20, 2013
6.900
6.970
6.750
6.780
397,299
-0.09(-1.31%)
Mar 19, 2013
6.960
7.000
6.800
6.870
697,680
-0.07(-1.01%)
Mar 18, 2013
6.860
7.000
6.850
6.940
704,441
+0.05(+0.73%)
Mar 15, 2013
6.930
7.090
6.820
6.890
809,897
-0.04(-0.58%)
Mar 14, 2013
6.970
7.000
6.740
6.930
805,591
-0.06(-0.86%)
Mar 13, 2013
7.230
7.260
6.960
6.990
356,923
-0.20(-2.78%)
Mar 12, 2013
7.200
7.340
7.120
7.190
278,674
+0.02(+0.28%)
Mar 11, 2013
7.170
7.220
7.080
7.170
219,546
-0.08(-1.10%)
Mar 08, 2013
7.300
7.410
7.170
7.250
292,489
-0.05(-0.68%)
Mar 07, 2013
7.230
7.450
7.210
7.300
374,366
+0.07(+0.97%)
Mar 06, 2013
7.120
7.270
7.030
7.230
1,687,159
+0.13(+1.83%)
Mar 05, 2013
7.170
7.200
7.070
7.100
500,090
+0.06(+0.85%)
Mar 04, 2013
7.250
7.280
6.960
7.040
723,242
-0.21(-2.90%)
Mar 01, 2013
6.700
7.420
6.530
7.250
4,219,379
+0.66(+10.02%)
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%)
Dec 04, 2012
7.200
7.350
7.160
7.160
360,093
-0.32(-4.28%)
Nov 30, 2012
7.340
7.580
7.250
7.480
3,769,714
+0.13(+1.77%)
Nov 29, 2012
7.330
7.450
7.280
7.350
684,430
+0.15(+2.08%)
Nov 28, 2012
7.130
7.260
7.130
7.200
450,870
-0.09(-1.23%)
Nov 27, 2012
7.190
7.380
7.190
7.290
520,411
-0.01(-0.14%)
Nov 26, 2012
7.270
7.300
7.120
7.300
310,102
-0.04(-0.54%)
Nov 24, 2012
7.150
7.380
7.120
7.340
1,849,016
+0.00(+0.00%)
Nov 23, 2012
7.150
7.380
7.120
7.340
1,849,016
+0.22(+3.09%)
Nov 22, 2012
7.100
7.120
6.910
7.120
614,712
+0.00(+0.00%)
Nov 21, 2012
7.370
7.430
7.110
7.120
582,654
-0.34(-4.56%)
Nov 20, 2012
7.590
7.650
7.420
7.460
559,847
-0.21(-2.74%)
Nov 19, 2012
7.620
7.750
7.600
7.670
404,416
+0.10(+1.32%)
Nov 16, 2012
7.470
7.600
7.350
7.570
468,618
-0.03(-0.39%)
Nov 15, 2012
7.760
7.830
7.490
7.600
444,369
-0.16(-2.06%)
Nov 14, 2012
8.060
8.130
7.690
7.760
764,598
-0.31(-3.84%)
Nov 13, 2012
8.280
8.340
8.065
8.070
460,145
-0.21(-2.54%)
Nov 12, 2012
8.300
8.410
8.200
8.280
286,117
-0.10(-1.19%)
Nov 09, 2012
8.500
8.640
8.370
8.380
301,498
-0.20(-2.33%)
Nov 08, 2012
8.530
8.680
8.490
8.580
288,914
+0.09(+1.06%)
Nov 07, 2012
8.700
8.710
8.480
8.490
287,630
-0.37(-4.18%)
Nov 06, 2012
9.200
9.040
8.850
8.860
294,177
-0.09(-1.01%)
Nov 05, 2012
8.850
9.210
8.570
8.950
1,065,237
+0.88(+10.90%)
Nov 02, 2012
8.270
8.360
8.030
8.070
549,330
-0.20(-2.42%)
Nov 01, 2012
7.800
8.290
7.800
8.270
357,816
+0.46(+5.89%)
Oct 31, 2012
7.810
7.880
7.770
7.810
619,316
+0.00(+0.00%)
Oct 30, 2012
7.800
7.970
7.790
7.810
91,974
+0.06(+0.77%)
Oct 29, 2012
7.600
7.800
7.600
7.750
92,679
+0.01(+0.13%)
Oct 26, 2012
7.900
7.960
7.730
7.740
183,946
-0.15(-1.90%)
Oct 25, 2012
7.740
7.930
7.740
7.890
288,779
+0.17(+2.20%)
Oct 24, 2012
7.800
7.880
7.700
7.720
311,704
-0.14(-1.78%)
Oct 23, 2012
7.850
7.980
7.720
7.860
393,464
+0.03(+0.38%)
Oct 19, 2012
7.900
7.990
7.810
7.830
437,724
-0.10(-1.26%)
Oct 18, 2012
8.100
8.100
7.920
7.930
472,671
-0.09(-1.12%)
Oct 17, 2012
7.920
8.020
7.550
8.020
937,222
+0.09(+1.13%)
Oct 16, 2012
8.110
8.220
7.920
7.930
1,373,401
-0.19(-2.34%)
Oct 15, 2012
8.450
8.520
8.030
8.120
808,130
-0.44(-5.14%)
Oct 12, 2012
8.440
8.580
8.400
8.560
424,948
+0.09(+1.06%)
Oct 11, 2012
8.530
8.550
8.440
8.470
553,623
+0.10(+1.19%)
Oct 10, 2012
8.330
8.440
8.160
8.370
630,717
-0.04(-0.48%)
Oct 09, 2012
8.550
8.550
8.340
8.410
358,176
-0.08(-0.94%)
Oct 05, 2012
8.490
8.490
8.490
0
+0.08(+0.95%)
Oct 04, 2012
8.340
8.500
8.300
8.410
436,233
+0.16(+1.94%)
Oct 03, 2012
8.050
8.340
8.030
8.250
1,171,122
+0.24(+3.00%)
Oct 02, 2012
8.230
8.280
7.990
8.010
351,166
-0.18(-2.20%)
Oct 01, 2012
8.410
8.460
8.190
8.190
420,062
-0.18(-2.15%)
Sep 28, 2012
8.190
8.410
8.150
8.370
422,645
+0.09(+1.09%)
Sep 27, 2012
8.320
8.400
8.120
8.280
340,700
+0.08(+0.98%)
Sep 26, 2012
8.200
8.290
7.970
8.200
544,456
-0.03(-0.36%)
Sep 25, 2012
8.410
8.710
8.160
8.230
817,590
-0.16(-1.91%)
Sep 24, 2012
8.500
8.680
8.340
8.390
551,850
-0.22(-2.56%)
Sep 21, 2012
9.150
9.220
8.610
8.610
3,567,562
-0.47(-5.18%)
Sep 20, 2012
9.410
9.620
9.030
9.080
703,039
-0.49(-5.12%)
Sep 19, 2012
9.350
9.630
9.340
9.570
642,536
+0.22(+2.35%)
Sep 18, 2012
9.180
9.450
8.930
9.350
542,774
+0.13(+1.41%)
Sep 17, 2012
9.540
9.560
9.220
9.220
399,277
-0.33(-3.46%)
Sep 14, 2012
9.420
9.810
9.420
9.550
641,654
+0.27(+2.91%)
Sep 13, 2012
9.130
9.350
8.900
9.280
538,392
+0.19(+2.09%)
Sep 12, 2012
9.290
9.310
8.870
9.090
620,989
-0.11(-1.20%)
Sep 11, 2012
9.100
9.430
9.030
9.200
655,356
+0.12(+1.32%)
Sep 10, 2012
9.100
9.260
9.020
9.080
333,320
-0.02(-0.22%)
Sep 07, 2012
8.350
9.170
8.350
9.100
2,597,229
+0.57(+6.68%)
Sep 06, 2012
8.340
8.590
8.340
8.530
645,303
+0.22(+2.65%)
Sep 05, 2012
8.290
8.390
8.170
8.310
477,878
+0.12(+1.47%)
Sep 04, 2012
7.940
8.210
7.820
8.190
291,740
+0.27(+3.41%)
Aug 31, 2012
7.920
7.920
7.920
0
+0.02(+0.25%)
Aug 30, 2012
8.150
8.190
7.900
7.900
909,945
-0.28(-3.42%)
Aug 29, 2012
8.250
8.280
8.110
8.180
143,245
-0.11(-1.33%)
Aug 27, 2012
8.350
8.450
8.230
8.290
607,947
-0.04(-0.48%)
Aug 24, 2012
8.300
8.410
8.200
8.330
254,503
-0.08(-0.95%)
Aug 23, 2012
8.520
8.590
8.310
8.410
607,260
-0.08(-0.94%)
Aug 22, 2012
8.520
8.610
8.390
8.490
540,705
-0.03(-0.35%)
Aug 21, 2012
8.550
8.770
8.520
8.520
759,733
+0.03(+0.35%)
Aug 20, 2012
8.550
8.630
8.490
8.490
256,800
-0.07(-0.82%)
Aug 17, 2012
8.500
8.640
8.390
8.560
779,363
+0.06(+0.71%)
Aug 16, 2012
8.160
8.510
8.030
8.500
927,833
+0.36(+4.42%)
Aug 15, 2012
8.600
8.600
8.140
8.140
475,034
-0.14(-1.69%)
Aug 14, 2012
8.600
8.600
8.280
8.280
483,417
-0.27(-3.16%)
Aug 13, 2012
9.000
9.000
8.490
8.550
250,425
-0.25(-2.84%)
Aug 11, 2012
8.620
9.040
8.620
8.800
382,178
+0.00(+0.00%)
Aug 10, 2012
8.620
9.040
8.620
8.800
382,178
-0.17(-1.90%)
Aug 09, 2012
9.000
9.080
8.910
8.970
930,024
-0.04(-0.44%)
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
.