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, 2018
3.580
3.650
3.540
3.650
2,326,055
+0.07(+1.96%)
May 30, 2018
3.530
3.580
3.510
3.580
783,711
+0.07(+1.99%)
May 29, 2018
3.580
3.640
3.510
3.510
509,143
-0.07(-1.96%)
May 28, 2018
3.610
3.660
3.570
3.580
104,725
-0.03(-0.83%)
May 25, 2018
3.710
3.760
3.600
3.610
530,976
-0.11(-2.96%)
May 24, 2018
3.710
3.750
3.710
3.720
290,939
+0.01(+0.27%)
May 23, 2018
3.760
3.760
3.710
3.710
402,267
-0.07(-1.85%)
May 22, 2018
3.820
3.820
3.680
3.780
941,688
-0.02(-0.53%)
May 18, 2018
3.800
3.800
3.800
0
+0.01(+0.26%)
May 17, 2018
3.800
3.840
3.770
3.790
355,881
+0.00(+0.00%)
May 16, 2018
3.760
3.820
3.690
3.790
1,174,074
+0.03(+0.80%)
May 15, 2018
3.760
3.760
3.740
3.760
348,513
-0.02(-0.53%)
May 14, 2018
3.760
3.800
3.700
3.780
1,041,826
+0.03(+0.80%)
May 11, 2018
3.790
3.810
3.740
3.750
493,519
-0.04(-1.06%)
May 10, 2018
3.810
3.810
3.750
3.790
868,935
+0.01(+0.26%)
May 09, 2018
4.150
4.180
3.760
3.780
1,093,843
+0.00(+0.00%)
May 08, 2018
3.800
3.800
3.730
3.780
413,357
-0.02(-0.53%)
May 07, 2018
3.820
3.840
3.790
3.800
343,259
+0.01(+0.26%)
May 04, 2018
3.780
3.820
3.760
3.790
402,898
+0.00(+0.00%)
May 03, 2018
3.880
3.900
3.770
3.790
1,106,911
-0.06(-1.56%)
May 02, 2018
3.810
3.870
3.800
3.850
1,867,176
+0.06(+1.58%)
May 01, 2018
3.800
3.820
3.760
3.790
786,200
-0.01(-0.26%)
Apr 30, 2018
3.870
3.900
3.800
3.800
593,211
-0.07(-1.81%)
Apr 27, 2018
3.870
3.920
3.840
3.870
140,110
-0.04(-1.02%)
Apr 26, 2018
3.960
3.960
3.850
3.910
1,681,912
-0.02(-0.51%)
Apr 25, 2018
3.930
3.950
3.850
3.930
423,863
-0.01(-0.25%)
Apr 24, 2018
3.950
3.960
3.910
3.940
501,350
+0.01(+0.25%)
Apr 23, 2018
4.010
4.020
3.905
3.930
622,370
-0.11(-2.72%)
Apr 20, 2018
3.830
4.050
3.830
4.040
626,535
+0.18(+4.66%)
Apr 19, 2018
3.910
3.930
3.860
3.860
302,487
-0.05(-1.28%)
Apr 18, 2018
3.910
3.980
3.890
3.910
1,074,400
+0.07(+1.82%)
Apr 17, 2018
3.850
3.890
3.825
3.840
584,682
+0.00(+0.00%)
Apr 16, 2018
3.950
3.950
3.805
3.840
885,958
+0.00(+0.00%)
Apr 13, 2018
3.870
3.890
3.820
3.840
444,786
-0.02(-0.52%)
Apr 12, 2018
3.910
3.910
3.860
3.860
388,611
-0.06(-1.53%)
Apr 11, 2018
3.870
3.965
3.860
3.920
507,078
+0.05(+1.29%)
Apr 10, 2018
3.750
3.870
3.740
3.870
839,926
+0.17(+4.59%)
Apr 09, 2018
3.780
3.790
3.700
3.700
439,984
-0.06(-1.60%)
Apr 06, 2018
3.850
3.850
3.750
3.760
248,477
-0.09(-2.34%)
Apr 05, 2018
3.750
3.870
3.750
3.850
478,951
+0.11(+2.94%)
Apr 04, 2018
3.750
3.760
3.700
3.740
302,812
-0.01(-0.27%)
Apr 03, 2018
3.870
3.870
3.710
3.750
1,024,728
-0.12(-3.10%)
Apr 02, 2018
3.950
3.960
3.830
3.870
816,395
-0.07(-1.78%)
Mar 29, 2018
3.940
3.940
3.940
0
+0.04(+1.03%)
Mar 28, 2018
4.180
4.180
3.900
3.900
1,548,344
-0.30(-7.14%)
Mar 27, 2018
4.150
4.200
4.140
4.200
2,597,490
+0.06(+1.45%)
Mar 26, 2018
4.190
4.200
4.100
4.140
7,292,335
-0.06(-1.43%)
Mar 23, 2018
4.170
4.200
4.140
4.200
751,115
+0.00(+0.00%)
Mar 22, 2018
4.200
4.210
4.170
4.200
623,370
-0.03(-0.71%)
Mar 21, 2018
4.220
4.255
4.170
4.230
1,052,442
+0.02(+0.48%)
Mar 20, 2018
4.250
4.250
4.190
4.210
516,124
-0.05(-1.17%)
Mar 19, 2018
4.290
4.310
4.225
4.260
368,358
-0.06(-1.39%)
Mar 16, 2018
4.330
4.370
4.190
4.320
3,104,251
+0.08(+1.89%)
Mar 15, 2018
4.220
4.260
4.200
4.240
569,083
+0.02(+0.47%)
Mar 14, 2018
4.240
4.250
4.175
4.220
876,330
+0.01(+0.24%)
Mar 13, 2018
4.250
4.250
4.180
4.210
1,505,407
-0.04(-0.94%)
Mar 12, 2018
4.180
4.250
4.140
4.250
1,417,248
+0.08(+1.92%)
Mar 09, 2018
4.210
4.210
4.170
4.170
1,296,944
-0.03(-0.71%)
Mar 08, 2018
4.210
4.220
4.140
4.200
2,010,026
-0.01(-0.24%)
Mar 07, 2018
4.240
4.210
1,416,955
+0.03(+0.72%)
Mar 06, 2018
4.150
4.230
4.080
4.180
2,431,435
+0.08(+1.95%)
Mar 05, 2018
4.010
4.110
3.970
4.100
1,106,404
+0.05(+1.23%)
Mar 02, 2018
3.930
4.065
3.930
4.050
1,594,148
+0.11(+2.79%)
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
.