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 (%)
Sep 30, 2014
4.280
4.280
4.080
4.210
1,421,932
+0.01(+0.24%)
Sep 29, 2014
4.250
4.300
4.180
4.200
568,112
-0.07(-1.64%)
Sep 26, 2014
4.150
4.280
4.070
4.270
620,492
+0.20(+4.91%)
Sep 25, 2014
4.090
4.090
4.010
4.070
410,279
+0.01(+0.25%)
Sep 24, 2014
4.030
4.110
4.030
4.060
638,876
+0.05(+1.25%)
Sep 23, 2014
4.090
4.110
4.010
4.010
461,153
-0.11(-2.67%)
Sep 22, 2014
4.280
4.300
4.110
4.120
753,437
-0.04(-0.96%)
Sep 19, 2014
4.310
4.410
4.230
4.160
12,875,417
-0.15(-3.48%)
Sep 18, 2014
4.280
4.365
4.210
4.310
509,524
-0.01(-0.23%)
Sep 17, 2014
4.380
4.390
4.300
4.320
611,418
-0.03(-0.69%)
Sep 16, 2014
4.390
4.430
4.240
4.350
817,347
-0.07(-1.58%)
Sep 15, 2014
4.370
4.560
4.360
4.420
1,745,126
+0.04(+0.91%)
Sep 12, 2014
4.220
4.400
4.220
4.380
1,099,449
+0.19(+4.53%)
Sep 11, 2014
3.940
4.210
3.940
4.190
1,421,677
+0.34(+8.83%)
Sep 10, 2014
3.670
3.860
3.630
3.850
870,784
+0.20(+5.48%)
Sep 09, 2014
3.590
3.670
3.540
3.650
463,749
+0.03(+0.83%)
Sep 08, 2014
3.580
3.660
3.550
3.620
339,553
+0.05(+1.40%)
Sep 05, 2014
3.640
3.640
3.550
3.570
394,242
-0.05(-1.38%)
Sep 04, 2014
3.630
3.660
3.610
3.620
333,740
-0.03(-0.82%)
Sep 03, 2014
3.690
3.700
3.625
3.650
407,770
-0.04(-1.08%)
Sep 02, 2014
3.640
3.710
3.640
3.690
493,932
+0.03(+0.82%)
Aug 29, 2014
3.660
3.660
3.660
0
-0.05(-1.35%)
Aug 28, 2014
3.730
3.750
3.700
3.710
321,156
-0.01(-0.27%)
Aug 27, 2014
3.740
3.780
3.720
3.720
384,738
-0.03(-0.80%)
Aug 26, 2014
3.740
3.800
3.740
3.750
356,772
+0.00(+0.00%)
Aug 25, 2014
3.770
3.770
3.740
3.750
120,684
-0.01(-0.27%)
Aug 22, 2014
3.700
3.780
3.700
3.760
185,508
+0.02(+0.53%)
Aug 21, 2014
3.740
3.740
3.670
3.740
256,796
-0.01(-0.27%)
Aug 20, 2014
3.790
3.790
3.750
3.750
159,180
-0.03(-0.79%)
Aug 19, 2014
3.730
3.810
3.730
3.780
178,910
+0.04(+1.07%)
Aug 18, 2014
3.790
3.800
3.730
3.740
175,660
-0.01(-0.27%)
Aug 15, 2014
3.660
3.760
3.660
3.750
296,372
+0.08(+2.18%)
Aug 14, 2014
3.710
3.710
3.640
3.670
361,383
-0.04(-1.08%)
Aug 13, 2014
3.730
3.750
3.700
3.710
76,447
-0.01(-0.27%)
Aug 12, 2014
3.710
3.740
3.690
3.720
210,013
+0.02(+0.54%)
Aug 11, 2014
3.800
3.800
3.690
3.700
460,212
-0.04(-1.07%)
Aug 08, 2014
3.770
3.770
3.680
3.740
344,140
+0.00(+0.00%)
Aug 07, 2014
3.740
3.755
3.710
3.740
150,483
-0.01(-0.27%)
Aug 06, 2014
3.750
3.780
3.740
3.750
330,931
+0.01(+0.27%)
Aug 05, 2014
3.700
3.750
3.700
3.740
223,183
+0.03(+0.81%)
Aug 01, 2014
3.710
3.710
3.710
0
-0.08(-2.11%)
Jul 31, 2014
3.860
3.860
3.730
3.790
1,842,807
-0.08(-2.07%)
Jul 30, 2014
3.850
3.910
3.845
3.870
335,486
+0.01(+0.26%)
Jul 29, 2014
3.810
3.910
3.790
3.860
504,252
+0.07(+1.85%)
Jul 28, 2014
3.780
3.830
3.780
3.790
248,148
+0.00(+0.00%)
Jul 25, 2014
3.750
3.820
3.740
3.790
439,657
+0.01(+0.26%)
Jul 24, 2014
3.790
3.850
3.770
3.780
217,062
-0.01(-0.26%)
Jul 23, 2014
3.720
3.835
3.720
3.790
310,838
+0.07(+1.88%)
Jul 22, 2014
3.740
3.760
3.710
3.720
1,055,837
-0.01(-0.27%)
Jul 21, 2014
3.750
3.750
3.700
3.730
256,947
+0.00(+0.00%)
Jul 18, 2014
3.750
3.760
3.710
3.730
331,622
-0.04(-1.06%)
Jul 17, 2014
3.760
3.820
3.730
3.770
280,345
-0.02(-0.53%)
Jul 16, 2014
3.680
3.850
3.680
3.790
878,625
+0.02(+0.53%)
Jul 15, 2014
3.770
3.880
3.760
3.770
528,269
-0.01(-0.26%)
Jul 14, 2014
3.750
3.810
3.750
3.780
341,753
+0.01(+0.27%)
Jul 11, 2014
3.670
3.790
3.670
3.770
568,949
+0.09(+2.45%)
Jul 10, 2014
3.620
3.800
3.590
3.680
1,007,662
+0.04(+1.10%)
Jul 09, 2014
3.700
3.740
3.630
3.640
2,530,737
-0.06(-1.62%)
Jul 08, 2014
3.690
3.730
3.660
3.700
384,307
-0.01(-0.27%)
Jul 07, 2014
3.690
3.720
3.625
3.710
260,901
+0.02(+0.54%)
Jul 04, 2014
3.740
3.740
3.670
3.690
186,886
-0.03(-0.81%)
Jul 03, 2014
3.690
3.730
3.660
3.720
977,946
+0.07(+1.92%)
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
.