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 30, 2014
3.880
3.960
3.790
3.860
934,008
-0.08(-2.03%)
May 29, 2014
3.960
4.050
3.910
3.940
413,774
-0.11(-2.72%)
May 28, 2014
4.130
4.180
4.020
4.050
527,430
-0.10(-2.41%)
May 27, 2014
4.200
4.210
4.130
4.150
364,720
-0.07(-1.66%)
May 26, 2014
4.150
4.230
4.150
4.220
62,976
+0.02(+0.48%)
May 23, 2014
4.220
4.220
4.150
4.200
604,838
-0.00(-0.12%)
May 22, 2014
4.190
4.220
4.160
4.205
547,081
+0.05(+1.33%)
May 21, 2014
4.190
4.220
4.130
4.150
301,161
-0.05(-1.19%)
May 20, 2014
4.140
4.220
4.140
4.200
624,436
+0.05(+1.20%)
May 16, 2014
4.150
4.150
4.150
0
-0.05(-1.19%)
May 15, 2014
4.140
4.200
4.060
4.200
416,676
+0.01(+0.24%)
May 14, 2014
4.190
4.230
4.120
4.190
332,831
+0.00(+0.00%)
May 13, 2014
4.290
4.290
4.170
4.190
351,280
-0.08(-1.87%)
May 12, 2014
4.300
4.340
4.230
4.270
1,104,590
+0.01(+0.23%)
May 09, 2014
4.190
4.280
4.190
4.260
439,020
+0.06(+1.43%)
May 08, 2014
4.090
4.260
4.090
4.200
534,543
+0.06(+1.45%)
May 07, 2014
4.270
4.270
4.085
4.140
733,967
-0.09(-2.13%)
May 06, 2014
4.250
4.300
4.200
4.230
2,616,682
+0.00(+0.00%)
May 05, 2014
4.290
4.315
4.190
4.230
392,133
-0.07(-1.63%)
May 02, 2014
4.390
4.390
4.270
4.300
580,805
-0.05(-1.15%)
May 01, 2014
4.240
4.400
4.240
4.350
835,184
+0.09(+2.11%)
Apr 30, 2014
4.170
4.360
4.170
4.260
922,777
+0.06(+1.43%)
Apr 29, 2014
4.190
4.220
4.110
4.200
492,900
+0.02(+0.48%)
Apr 28, 2014
4.200
4.200
4.120
4.180
545,214
-0.02(-0.48%)
Apr 25, 2014
4.190
4.220
4.140
4.200
579,831
+0.01(+0.24%)
Apr 24, 2014
4.210
4.230
4.090
4.190
698,371
-0.01(-0.24%)
Apr 23, 2014
4.200
4.225
4.140
4.200
324,941
-0.01(-0.24%)
Apr 22, 2014
4.160
4.240
4.150
4.210
360,329
+0.03(+0.72%)
Apr 21, 2014
4.250
4.300
4.140
4.180
581,253
-0.04(-0.95%)
Apr 17, 2014
4.220
4.220
4.220
0
+0.19(+4.71%)
Apr 16, 2014
3.860
4.100
3.860
4.030
1,082,549
+0.20(+5.22%)
Apr 15, 2014
3.790
3.850
3.740
3.830
1,300,816
-0.08(-2.05%)
Apr 14, 2014
3.870
3.950
3.820
3.910
819,207
+0.08(+2.09%)
Apr 11, 2014
3.870
3.880
3.770
3.830
724,951
-0.04(-1.03%)
Apr 10, 2014
3.910
3.940
3.820
3.870
796,001
-0.04(-1.02%)
Apr 09, 2014
3.740
3.920
3.710
3.910
1,410,509
+0.20(+5.39%)
Apr 08, 2014
3.700
3.775
3.680
3.710
952,055
+0.03(+0.82%)
Apr 07, 2014
3.700
3.790
3.650
3.680
721,940
-0.05(-1.34%)
Apr 04, 2014
3.800
3.800
3.690
3.730
603,850
-0.01(-0.27%)
Apr 03, 2014
3.810
3.810
3.690
3.740
905,371
-0.08(-2.09%)
Apr 02, 2014
3.680
3.830
3.670
3.820
1,071,620
+0.15(+4.09%)
Apr 01, 2014
3.700
3.700
3.630
3.670
602,783
-0.03(-0.81%)
Mar 31, 2014
3.830
3.830
3.660
3.700
1,229,656
-0.10(-2.63%)
Mar 28, 2014
3.780
3.820
3.730
3.800
848,928
+0.04(+1.06%)
Mar 27, 2014
3.780
3.865
3.670
3.760
1,383,675
+0.00(+0.00%)
Mar 26, 2014
3.890
3.890
3.570
3.760
1,832,535
-0.06(-1.57%)
Mar 25, 2014
3.710
3.860
3.710
3.820
1,734,493
+0.13(+3.52%)
Mar 24, 2014
3.840
3.840
3.570
3.690
1,361,596
-0.09(-2.38%)
Mar 21, 2014
3.860
3.880
3.765
3.780
1,094,072
+0.00(+0.00%)
Mar 20, 2014
3.700
3.840
3.700
3.780
1,012,828
+0.05(+1.34%)
Mar 19, 2014
3.740
3.840
3.710
3.730
1,284,255
-0.07(-1.84%)
Mar 18, 2014
3.770
3.810
3.660
3.800
1,295,202
-0.01(-0.26%)
Mar 17, 2014
3.800
3.860
3.780
3.810
653,639
+0.03(+0.79%)
Mar 14, 2014
3.870
3.870
3.680
3.780
1,427,108
-0.03(-0.79%)
Mar 13, 2014
3.880
3.970
3.770
3.810
1,385,455
-0.04(-1.04%)
Mar 12, 2014
3.940
4.020
3.760
3.850
2,018,769
-0.14(-3.51%)
Mar 11, 2014
4.410
4.430
3.950
3.990
2,058,932
-0.39(-8.90%)
Mar 10, 2014
4.550
4.590
4.220
4.380
2,385,244
-0.14(-3.10%)
Mar 07, 2014
4.820
4.820
4.380
4.520
4,366,417
-0.02(-0.44%)
Mar 06, 2014
4.380
4.580
4.370
4.540
1,759,828
+0.18(+4.13%)
Mar 05, 2014
4.350
4.410
4.240
4.360
1,629,411
+0.10(+2.35%)
Mar 04, 2014
4.080
4.260
4.080
4.260
958,282
+0.22(+5.45%)
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
.