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 (%)
May 31, 2013
6.880
6.960
6.820
6.920
735,398
-0.05(-0.72%)
May 30, 2013
6.960
7.020
6.880
6.970
388,561
+0.02(+0.29%)
May 29, 2013
7.060
7.070
6.880
6.950
655,594
-0.13(-1.84%)
May 28, 2013
7.240
7.300
7.080
7.080
604,191
-0.16(-2.21%)
May 27, 2013
7.200
7.250
7.100
7.240
112,377
+0.03(+0.42%)
May 24, 2013
7.170
7.250
7.100
7.210
468,771
+0.01(+0.14%)
May 23, 2013
7.450
7.450
7.180
7.200
926,104
-0.31(-4.13%)
May 22, 2013
7.470
7.640
7.470
7.510
612,694
+0.10(+1.35%)
May 21, 2013
7.500
7.560
7.400
7.410
4,364,214
+0.04(+0.54%)
May 17, 2013
7.370
7.370
7.370
0
-0.02(-0.27%)
May 16, 2013
7.270
7.510
7.270
7.390
559,343
-0.03(-0.40%)
May 15, 2013
7.450
7.480
7.260
7.420
525,749
-0.26(-3.39%)
May 13, 2013
7.710
7.820
7.640
7.680
1,355,253
-0.07(-0.90%)
May 10, 2013
7.490
7.790
7.450
7.750
535,858
+0.12(+1.57%)
May 09, 2013
7.550
7.790
7.460
7.630
827,738
+0.00(+0.00%)
May 08, 2013
7.410
7.820
7.380
7.630
1,190,073
+0.23(+3.11%)
May 07, 2013
7.290
7.430
7.220
7.400
759,637
+0.07(+0.95%)
May 06, 2013
7.400
7.440
7.240
7.330
427,625
+0.11(+1.52%)
May 03, 2013
7.250
7.470
7.210
7.220
2,202,129
+0.03(+0.42%)
May 02, 2013
7.080
7.230
6.870
7.190
651,728
+0.14(+1.99%)
May 01, 2013
6.930
7.080
6.580
7.050
972,466
-0.05(-0.70%)
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%)
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
.