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, 2020
1.370
1.440
1.360
1.440
1,734,307
+0.13(+9.92%)
Aug 28, 2020
1.200
1.310
1.200
1.310
1,026,704
+0.10(+8.26%)
Aug 27, 2020
1.210
1.250
1.180
1.210
341,309
+0.00(+0.00%)
Aug 26, 2020
1.190
1.210
1.170
1.210
416,371
+0.02(+1.68%)
Aug 25, 2020
1.230
1.230
1.170
1.190
354,672
-0.03(-2.46%)
Aug 24, 2020
1.250
1.250
1.190
1.220
312,397
-0.01(-0.81%)
Aug 21, 2020
1.250
1.280
1.220
1.230
381,369
-0.03(-2.38%)
Aug 20, 2020
1.220
1.260
1.210
1.260
647,535
+0.04(+3.28%)
Aug 19, 2020
1.190
1.240
1.190
1.220
566,757
+0.04(+3.39%)
Aug 18, 2020
1.220
1.270
1.180
1.180
1,276,954
-0.04(-3.28%)
Aug 17, 2020
1.150
1.220
1.150
1.220
720,938
+0.08(+7.02%)
Aug 14, 2020
1.130
1.150
1.130
1.140
347,770
+0.00(+0.00%)
Aug 13, 2020
1.130
1.160
1.130
1.140
406,200
+0.01(+0.88%)
Aug 12, 2020
1.150
1.170
1.130
1.130
4,312,807
-0.02(-1.74%)
Aug 11, 2020
1.170
1.170
1.130
1.150
475,169
-0.03(-2.54%)
Aug 10, 2020
1.180
1.200
1.170
1.180
565,000
+0.01(+0.85%)
Aug 07, 2020
1.150
1.180
1.150
1.170
326,102
+0.00(+0.00%)
Aug 06, 2020
1.120
1.170
1.110
1.170
5,871,121
+0.06(+5.41%)
Aug 05, 2020
1.140
1.180
1.110
1.110
1,017,587
-0.01(-0.89%)
Aug 04, 2020
1.150
1.150
1.090
1.120
1,405,182
+0.00(+0.00%)
Jul 31, 2020
1.120
1.120
1.120
0
-0.01(-0.88%)
Jul 30, 2020
1.140
1.140
1.100
1.130
468,671
-0.04(-3.42%)
Jul 29, 2020
1.180
1.190
1.140
1.170
754,414
+0.02(+1.74%)
Jul 28, 2020
1.200
1.200
1.140
1.150
865,737
-0.04(-3.36%)
Jul 27, 2020
1.170
1.220
1.150
1.190
1,126,733
+0.05(+4.39%)
Jul 24, 2020
1.140
1.160
1.090
1.140
1,654,966
+0.01(+0.88%)
Jul 23, 2020
1.150
1.170
1.120
1.130
973,168
-0.03(-2.59%)
Jul 22, 2020
1.220
1.250
1.160
1.160
643,318
-0.05(-4.13%)
Jul 21, 2020
1.200
1.220
1.170
1.210
1,074,450
+0.04(+3.42%)
Jul 20, 2020
1.120
1.170
1.120
1.170
1,005,782
+0.06(+5.41%)
Jul 17, 2020
1.120
1.120
1.060
1.110
629,564
+0.03(+2.78%)
Jul 16, 2020
1.100
1.110
1.060
1.080
534,535
-0.03(-2.70%)
Jul 15, 2020
1.120
1.160
1.090
1.110
493,050
+0.02(+1.83%)
Jul 14, 2020
1.090
1.120
1.070
1.090
284,327
-0.02(-1.80%)
Jul 13, 2020
1.140
1.160
1.090
1.110
929,261
-0.02(-1.77%)
Jul 10, 2020
1.120
1.160
1.110
1.130
351,613
+0.02(+1.80%)
Jul 09, 2020
1.170
1.200
1.110
1.110
891,629
-0.04(-3.48%)
Jul 08, 2020
1.270
1.290
1.120
1.150
900,896
-0.08(-6.50%)
Jul 07, 2020
1.200
1.320
1.190
1.230
1,148,924
+0.03(+2.50%)
Jul 06, 2020
1.050
1.210
1.050
1.200
1,605,084
+0.15(+14.29%)
Jul 03, 2020
1.010
1.050
1.010
1.050
279,188
+0.02(+1.94%)
Jul 02, 2020
1.000
1.030
1.000
1.030
255,896
+0.03(+3.00%)
Jun 30, 2020
1.000
1.000
1.000
0
+0.05(+5.26%)
Jun 29, 2020
0.9700
1.010
0.9400
0.9500
457,896
+0.03(+3.26%)
Jun 26, 2020
0.9800
0.9800
0.9200
0.9200
331,193
-0.03(-3.16%)
Jun 25, 2020
0.9600
0.9800
0.9500
0.9500
221,688
-0.04(-4.04%)
Jun 24, 2020
1.030
1.030
0.9500
0.9900
821,670
-0.05(-4.81%)
Jun 23, 2020
0.9400
1.050
0.9400
1.040
638,872
+0.10(+10.64%)
Jun 22, 2020
0.9600
0.9700
0.9300
0.9400
406,189
+0.00(+0.00%)
Jun 19, 2020
0.9400
0.9600
0.9300
0.9400
1,311,786
+0.01(+1.08%)
Jun 18, 2020
0.9300
0.9500
0.9100
0.9300
301,494
+0.01(+1.09%)
Jun 17, 2020
0.9500
0.9500
0.8900
0.9200
330,535
+0.00(+0.00%)
Jun 16, 2020
0.9700
0.9700
0.9200
0.9200
437,374
+0.00(+0.00%)
Jun 15, 2020
0.9000
0.9700
0.8700
0.9200
553,087
+0.01(+1.10%)
Jun 12, 2020
0.8900
0.9200
0.8600
0.9100
411,239
+0.06(+7.06%)
Jun 11, 2020
0.9300
0.9300
0.8500
0.8500
696,252
-0.07(-7.61%)
Jun 10, 2020
1.000
1.000
0.8700
0.9200
1,098,461
-0.05(-5.15%)
Jun 09, 2020
1.050
1.070
0.9300
0.9700
1,234,738
-0.10(-9.35%)
Jun 08, 2020
1.040
1.070
1.030
1.070
651,308
+0.03(+2.88%)
Jun 05, 2020
1.090
1.120
1.030
1.040
1,068,337
-0.05(-4.59%)
Jun 04, 2020
1.090
1.090
1.060
1.090
420,220
+0.01(+0.93%)
Jun 03, 2020
1.080
1.080
1.060
1.080
222,055
+0.02(+1.89%)
Jun 02, 2020
1.020
1.070
1.020
1.060
1,171,542
+0.05(+4.95%)
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
.