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, 2017
4.230
4.250
3.990
4.210
2,044,203
+0.01(+0.24%)
Aug 30, 2017
4.150
4.240
4.150
4.200
1,346,294
+0.05(+1.20%)
Aug 29, 2017
4.070
4.180
4.040
4.150
1,673,269
+0.11(+2.72%)
Aug 28, 2017
3.880
4.070
3.860
4.040
1,027,322
+0.17(+4.39%)
Aug 25, 2017
3.970
3.970
3.820
3.870
3,304,327
-0.07(-1.78%)
Aug 24, 2017
3.930
3.970
3.910
3.940
2,801,758
+0.02(+0.51%)
Aug 23, 2017
3.820
3.940
3.790
3.920
2,421,216
+0.09(+2.35%)
Aug 22, 2017
3.890
3.910
3.810
3.830
1,356,640
-0.03(-0.78%)
Aug 21, 2017
3.890
3.960
3.830
3.860
1,354,667
-0.03(-0.77%)
Aug 18, 2017
3.930
3.940
3.870
3.890
1,325,488
-0.04(-1.02%)
Aug 17, 2017
3.940
4.000
3.900
3.930
789,308
-0.06(-1.50%)
Aug 16, 2017
3.960
4.040
3.950
3.990
1,951,285
+0.07(+1.79%)
Aug 15, 2017
3.890
3.930
3.870
3.920
625,884
+0.01(+0.26%)
Aug 14, 2017
3.910
3.930
3.860
3.910
527,635
+0.01(+0.26%)
Aug 11, 2017
3.890
3.920
3.850
3.900
714,421
-0.01(-0.26%)
Aug 10, 2017
3.980
4.010
3.900
3.910
1,006,271
-0.09(-2.25%)
Aug 09, 2017
4.110
4.140
4.010
4.000
1,015,410
-0.12(-2.91%)
Aug 08, 2017
4.140
4.170
4.110
4.120
685,148
-0.02(-0.48%)
Aug 04, 2017
4.130
4.185
4.070
4.140
609,106
+0.06(+1.47%)
Aug 03, 2017
4.150
4.170
4.070
4.080
1,794,564
-0.06(-1.45%)
Aug 02, 2017
4.070
4.140
4.020
4.140
1,148,358
+0.05(+1.22%)
Aug 01, 2017
4.050
4.130
3.970
4.090
1,535,353
-0.01(-0.24%)
Jul 31, 2017
4.040
4.140
4.010
4.100
1,020,988
+0.11(+2.76%)
Jul 28, 2017
3.950
4.020
3.920
3.990
826,880
+0.03(+0.76%)
Jul 27, 2017
3.990
4.020
3.900
3.960
1,421,199
-0.02(-0.50%)
Jul 26, 2017
3.830
3.990
3.830
3.980
3,204,881
+0.16(+4.19%)
Jul 25, 2017
3.770
3.850
3.770
3.820
1,233,721
+0.09(+2.41%)
Jul 24, 2017
3.560
3.740
3.550
3.730
1,343,852
+0.17(+4.78%)
Jul 21, 2017
3.610
3.610
3.560
3.560
448,273
-0.03(-0.84%)
Jul 20, 2017
3.630
3.520
3.590
670,417
-0.04(-1.10%)
Jul 19, 2017
3.620
3.650
3.600
3.630
459,607
+0.02(+0.55%)
Jul 18, 2017
3.680
3.690
3.600
3.610
530,606
-0.09(-2.43%)
Jul 17, 2017
3.640
3.720
3.620
3.700
1,398,482
+0.10(+2.78%)
Jul 14, 2017
3.590
3.630
3.560
3.600
1,711,083
+0.05(+1.41%)
Jul 13, 2017
3.540
3.560
3.500
3.550
738,135
+0.04(+1.14%)
Jul 12, 2017
3.620
3.660
3.490
3.510
799,066
-0.09(-2.50%)
Jul 11, 2017
3.450
3.640
3.450
3.600
1,132,271
+0.14(+4.05%)
Jul 10, 2017
3.430
3.480
3.380
3.460
811,986
+0.02(+0.58%)
Jul 07, 2017
3.440
3.460
3.400
3.440
385,159
-0.01(-0.29%)
Jul 06, 2017
3.430
3.480
3.390
3.450
891,787
+0.02(+0.58%)
Jul 05, 2017
3.420
3.460
3.370
3.430
608,012
+0.03(+0.88%)
Jul 04, 2017
3.490
3.490
3.370
3.400
207,528
-0.05(-1.45%)
Jul 03, 2017
3.450
3.450
3.450
3.450
0
+0.00(+0.00%)
Jun 30, 2017
3.390
3.460
3.370
3.450
1,057,776
+0.06(+1.77%)
Jun 29, 2017
3.400
3.470
3.380
3.390
731,725
+0.01(+0.30%)
Jun 28, 2017
3.350
3.400
3.330
3.380
956,197
+0.06(+1.81%)
Jun 27, 2017
3.570
3.610
3.320
3.320
1,132,130
-0.23(-6.48%)
Jun 26, 2017
3.490
3.560
3.480
3.550
1,030,652
+0.06(+1.72%)
Jun 23, 2017
3.450
3.500
3.430
3.490
510,116
+0.04(+1.16%)
Jun 22, 2017
3.380
3.450
3.360
3.450
685,298
+0.11(+3.29%)
Jun 21, 2017
3.310
3.360
3.280
3.340
564,648
+0.05(+1.52%)
Jun 20, 2017
3.310
3.320
3.270
3.290
627,258
-0.04(-1.20%)
Jun 19, 2017
3.330
3.390
3.300
3.330
1,106,859
+0.08(+2.46%)
Jun 16, 2017
3.350
3.360
3.250
3.250
5,721,925
-0.09(-2.69%)
Jun 15, 2017
3.360
3.380
3.310
3.340
808,054
-0.05(-1.47%)
Jun 14, 2017
3.530
3.530
3.365
3.390
920,337
-0.13(-3.69%)
Jun 13, 2017
3.520
3.540
3.460
3.520
782,251
+0.00(+0.00%)
Jun 12, 2017
3.600
3.670
3.500
3.520
769,411
-0.07(-1.95%)
Jun 09, 2017
3.540
3.615
3.500
3.590
1,075,523
+0.07(+1.99%)
Jun 08, 2017
3.440
3.530
3.410
3.520
1,248,954
+0.10(+2.92%)
Jun 07, 2017
3.320
3.440
3.315
3.420
1,034,937
+0.10(+3.01%)
Jun 06, 2017
3.320
3.380
3.310
3.320
1,679,804
-0.05(-1.48%)
Jun 05, 2017
3.410
3.420
3.290
3.370
1,501,157
-0.05(-1.46%)
Jun 02, 2017
3.480
3.490
3.380
3.420
921,565
-0.04(-1.16%)
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
.