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 (%)
Jun 30, 2016
4.370
4.370
4.370
0
+0.09(+2.10%)
Jun 29, 2016
4.230
4.335
4.180
4.280
1,132,288
+0.10(+2.39%)
Jun 28, 2016
4.170
4.220
4.140
4.180
751,349
+0.09(+2.20%)
Jun 27, 2016
4.170
4.180
4.020
4.090
1,081,336
-0.11(-2.62%)
Jun 24, 2016
4.280
4.330
4.150
4.200
918,083
-0.19(-4.33%)
Jun 23, 2016
4.340
4.450
4.310
4.390
988,876
+0.10(+2.33%)
Jun 22, 2016
4.460
4.460
4.270
4.290
1,121,501
-0.14(-3.16%)
Jun 21, 2016
4.370
4.470
4.290
4.430
913,558
+0.05(+1.14%)
Jun 20, 2016
4.340
4.410
4.230
4.380
1,975,186
+0.07(+1.62%)
Jun 17, 2016
4.300
4.320
4.240
4.310
2,868,935
+0.08(+1.89%)
Jun 16, 2016
4.290
4.290
4.150
4.230
1,366,051
+0.03(+0.71%)
Jun 15, 2016
4.210
4.300
4.200
4.200
2,388,012
+0.05(+1.20%)
Jun 14, 2016
4.160
4.310
4.120
4.150
3,080,927
-0.01(-0.24%)
Jun 13, 2016
3.920
4.390
3.850
4.160
3,134,268
+0.48(+13.04%)
Jun 10, 2016
3.710
3.750
3.650
3.680
549,865
-0.06(-1.60%)
Jun 09, 2016
3.790
3.790
3.690
3.740
617,809
-0.07(-1.84%)
Jun 08, 2016
3.890
3.940
3.800
3.810
595,047
-0.03(-0.78%)
Jun 07, 2016
3.850
3.870
3.800
3.840
1,101,293
-0.01(-0.26%)
Jun 06, 2016
3.840
3.940
3.820
3.850
1,420,671
+0.04(+1.05%)
Jun 03, 2016
3.770
3.860
3.760
3.810
1,247,634
+0.10(+2.70%)
Jun 02, 2016
3.700
3.750
3.650
3.710
626,718
-0.02(-0.54%)
Jun 01, 2016
3.680
3.790
3.640
3.730
1,242,194
+0.02(+0.54%)
May 31, 2016
3.650
3.795
3.640
3.710
2,300,561
+0.10(+2.77%)
May 30, 2016
3.770
3.770
3.600
3.610
179,082
-0.04(-1.10%)
May 27, 2016
3.690
3.720
3.600
3.650
764,217
-0.05(-1.35%)
May 26, 2016
3.780
3.830
3.690
3.700
1,878,895
-0.02(-0.54%)
May 25, 2016
3.620
3.770
3.590
3.720
1,313,488
+0.11(+3.05%)
May 24, 2016
3.590
3.690
3.580
3.610
1,271,917
-0.01(-0.28%)
May 20, 2016
3.620
3.620
3.620
0
-0.07(-1.90%)
May 19, 2016
3.550
3.780
3.535
3.690
1,036,622
+0.10(+2.79%)
May 18, 2016
3.660
3.760
3.560
3.590
1,109,206
-0.12(-3.23%)
May 17, 2016
3.640
3.750
3.570
3.710
840,370
+0.08(+2.20%)
May 16, 2016
3.710
3.775
3.625
3.630
1,108,541
-0.02(-0.55%)
May 13, 2016
3.620
3.710
3.600
3.650
1,002,604
+0.02(+0.55%)
May 12, 2016
3.610
3.680
3.570
3.630
1,822,739
+0.07(+1.97%)
May 11, 2016
3.390
3.580
3.390
3.560
2,468,729
+0.19(+5.64%)
May 10, 2016
3.360
3.430
3.340
3.370
1,169,743
-0.02(-0.59%)
May 09, 2016
3.690
3.690
3.330
3.390
1,312,914
-0.32(-8.63%)
May 06, 2016
3.640
3.890
3.620
3.710
4,389,975
+0.27(+7.85%)
May 05, 2016
3.550
3.570
3.400
3.440
570,979
-0.01(-0.29%)
May 04, 2016
3.530
3.610
3.440
3.450
442,702
-0.12(-3.36%)
May 03, 2016
3.620
3.690
3.470
3.570
833,150
-0.13(-3.51%)
May 02, 2016
3.770
3.790
3.640
3.700
971,951
-0.05(-1.33%)
Apr 29, 2016
3.500
3.780
3.500
3.750
1,408,865
+0.19(+5.34%)
Apr 28, 2016
3.550
3.690
3.520
3.560
1,140,906
+0.00(+0.00%)
Apr 27, 2016
3.500
3.560
3.440
3.560
1,066,153
+0.06(+1.71%)
Apr 26, 2016
3.530
3.560
3.430
3.500
746,596
-0.02(-0.57%)
Apr 25, 2016
3.520
3.580
3.460
3.520
814,410
-0.02(-0.56%)
Apr 22, 2016
3.670
3.710
3.530
3.540
946,590
-0.14(-3.80%)
Apr 21, 2016
3.880
3.900
3.680
3.680
1,017,909
-0.10(-2.65%)
Apr 20, 2016
3.750
3.880
3.740
3.780
1,623,188
+0.03(+0.80%)
Apr 19, 2016
3.640
3.770
3.640
3.750
1,161,497
+0.16(+4.46%)
Apr 18, 2016
3.460
3.640
3.440
3.590
384,734
+0.09(+2.57%)
Apr 15, 2016
3.530
3.580
3.470
3.500
450,504
-0.06(-1.69%)
Apr 14, 2016
3.600
3.630
3.460
3.560
824,239
-0.01(-0.28%)
Apr 13, 2016
3.420
3.660
3.420
3.570
1,224,847
+0.18(+5.31%)
Apr 12, 2016
3.400
3.300
3.390
1,127,490
+0.09(+2.73%)
Apr 11, 2016
3.340
3.420
3.290
3.300
669,656
+0.00(+0.00%)
Apr 08, 2016
3.270
3.370
3.250
3.300
547,777
+0.06(+1.85%)
Apr 07, 2016
3.290
3.310
3.230
3.240
410,284
-0.06(-1.82%)
Apr 06, 2016
3.290
3.300
3.220
3.300
685,727
-0.01(-0.30%)
Apr 05, 2016
3.330
3.400
3.280
3.310
456,781
-0.03(-0.90%)
Apr 04, 2016
3.430
3.440
3.325
3.340
499,830
-0.09(-2.62%)
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
.