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 (%)
Aug 31, 2016
4.000
4.090
3.980
4.040
1,444,855
+0.02(+0.50%)
Aug 30, 2016
4.060
4.090
3.990
4.020
675,486
-0.04(-0.99%)
Aug 29, 2016
3.970
4.060
3.970
4.060
688,530
+0.08(+2.01%)
Aug 26, 2016
3.990
4.040
3.930
3.980
968,300
+0.02(+0.51%)
Aug 25, 2016
3.940
4.010
3.920
3.960
547,877
+0.02(+0.51%)
Aug 24, 2016
3.930
3.960
3.890
3.940
1,314,209
-0.01(-0.25%)
Aug 23, 2016
4.020
4.050
3.950
3.950
183,439
-0.07(-1.74%)
Aug 22, 2016
3.970
4.020
3.930
4.020
556,760
+0.00(+0.00%)
Aug 19, 2016
4.090
4.160
4.010
4.020
506,494
-0.09(-2.19%)
Aug 18, 2016
3.970
4.120
3.950
4.110
1,042,548
+0.15(+3.79%)
Aug 17, 2016
3.910
3.960
3.885
3.960
1,012,367
+0.03(+0.76%)
Aug 16, 2016
3.990
3.990
3.920
3.930
482,251
-0.04(-1.01%)
Aug 15, 2016
4.000
4.000
3.960
3.970
507,934
-0.07(-1.73%)
Aug 12, 2016
4.140
4.150
4.010
4.040
970,125
-0.11(-2.65%)
Aug 11, 2016
4.090
4.160
4.040
4.150
1,187,222
+0.06(+1.47%)
Aug 10, 2016
4.100
4.120
3.960
4.090
1,381,425
+0.01(+0.25%)
Aug 09, 2016
4.120
4.150
4.060
4.080
645,675
-0.04(-0.97%)
Aug 08, 2016
4.160
4.190
4.070
4.120
1,155,645
-0.01(-0.24%)
Aug 05, 2016
4.110
4.140
4.050
4.130
379,526
+0.02(+0.49%)
Aug 04, 2016
4.250
4.250
4.080
4.110
1,086,588
-0.14(-3.29%)
Aug 03, 2016
4.450
4.500
4.160
4.250
3,570,095
-0.30(-6.59%)
Aug 02, 2016
4.540
4.620
4.470
4.550
1,183,276
-0.10(-2.15%)
Jul 29, 2016
4.650
4.650
4.650
0
-0.02(-0.43%)
Jul 28, 2016
4.680
4.710
4.620
4.670
636,918
+0.02(+0.43%)
Jul 27, 2016
4.670
4.710
4.610
4.650
1,204,158
+0.04(+0.87%)
Jul 26, 2016
4.550
4.650
4.540
4.610
1,868,096
+0.06(+1.32%)
Jul 25, 2016
4.560
4.600
4.500
4.550
378,752
-0.03(-0.66%)
Jul 22, 2016
4.590
4.620
4.560
4.580
478,234
-0.02(-0.43%)
Jul 21, 2016
4.660
4.670
4.570
4.600
565,018
-0.02(-0.43%)
Jul 20, 2016
4.520
4.675
4.520
4.620
894,025
+0.04(+0.87%)
Jul 19, 2016
4.540
4.620
4.490
4.580
1,007,415
+0.01(+0.22%)
Jul 18, 2016
4.690
4.690
4.460
4.570
599,442
-0.05(-1.08%)
Jul 15, 2016
4.680
4.710
4.600
4.620
374,137
-0.06(-1.28%)
Jul 14, 2016
4.630
4.720
4.580
4.680
928,932
+0.05(+1.08%)
Jul 13, 2016
4.640
4.690
4.590
4.630
776,537
+0.02(+0.43%)
Jul 12, 2016
4.700
4.700
4.570
4.610
858,933
-0.03(-0.65%)
Jul 11, 2016
4.620
4.680
4.600
4.640
649,382
+0.07(+1.53%)
Jul 08, 2016
4.620
4.460
4.570
730,764
+0.11(+2.47%)
Jul 07, 2016
4.540
4.560
4.420
4.460
905,406
-0.05(-1.11%)
Jul 05, 2016
4.540
4.570
4.430
4.510
880,778
-0.08(-1.74%)
Jul 04, 2016
4.530
4.670
4.510
4.590
552,407
+0.22(+5.03%)
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%)
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
.