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, 2015
3.320
3.420
3.270
3.410
1,623,880
+0.10(+3.02%)
Sep 29, 2015
3.340
3.400
3.290
3.310
1,030,963
-0.01(-0.30%)
Sep 28, 2015
3.490
3.540
3.220
3.320
1,146,515
-0.24(-6.74%)
Sep 25, 2015
3.550
3.630
3.540
3.560
866,887
+0.01(+0.28%)
Sep 24, 2015
3.650
3.710
3.530
3.550
1,078,745
-0.09(-2.47%)
Sep 23, 2015
3.820
3.820
3.640
3.640
411,453
-0.19(-4.96%)
Sep 22, 2015
3.700
3.850
3.650
3.830
973,637
+0.02(+0.52%)
Sep 21, 2015
3.960
3.980
3.710
3.810
1,224,024
-0.12(-3.05%)
Sep 18, 2015
3.930
3.960
3.830
3.930
1,631,527
-0.02(-0.51%)
Sep 17, 2015
3.950
4.000
3.880
3.950
718,938
-0.01(-0.25%)
Sep 16, 2015
3.980
4.030
3.890
3.960
517,405
-0.01(-0.25%)
Sep 15, 2015
3.910
3.980
3.870
3.970
538,843
+0.04(+1.02%)
Sep 14, 2015
3.970
4.010
3.860
3.930
447,358
-0.05(-1.26%)
Sep 11, 2015
3.910
3.990
3.860
3.980
715,017
+0.06(+1.53%)
Sep 10, 2015
3.860
3.955
3.860
3.920
418,940
+0.03(+0.77%)
Sep 09, 2015
3.970
4.040
3.850
3.890
832,533
-0.04(-1.02%)
Sep 08, 2015
3.850
3.960
3.830
3.930
676,658
+0.14(+3.69%)
Sep 04, 2015
3.790
3.790
3.790
0
-0.12(-3.07%)
Sep 03, 2015
3.840
3.960
3.820
3.910
863,075
+0.09(+2.36%)
Sep 02, 2015
3.840
3.890
3.710
3.820
3,531,917
+0.00(+0.00%)
Sep 01, 2015
3.810
3.900
3.720
3.820
2,583,101
-0.12(-3.05%)
Aug 31, 2015
3.960
3.960
3.850
3.940
1,049,838
-0.02(-0.51%)
Aug 28, 2015
3.940
4.005
3.890
3.960
851,869
-0.01(-0.25%)
Aug 27, 2015
3.710
4.030
3.710
3.970
860,291
+0.18(+4.75%)
Aug 26, 2015
3.880
3.900
3.740
3.790
744,961
-0.08(-2.07%)
Aug 25, 2015
3.850
3.970
3.840
3.870
642,965
+0.06(+1.57%)
Aug 24, 2015
3.950
3.780
3.810
1,190,842
-0.17(-4.27%)
Aug 21, 2015
4.050
3.960
3.980
403,085
-0.07(-1.73%)
Aug 20, 2015
3.940
4.090
3.940
4.050
719,052
+0.06(+1.50%)
Aug 19, 2015
4.050
4.090
3.990
3.990
589,633
-0.08(-1.97%)
Aug 18, 2015
4.210
4.210
4.050
4.070
2,694,701
-0.16(-3.78%)
Aug 17, 2015
4.250
4.270
4.180
4.230
418,715
+0.00(+0.00%)
Aug 14, 2015
4.260
4.300
4.190
4.230
717,476
-0.05(-1.17%)
Aug 13, 2015
4.330
4.360
4.260
4.280
420,094
-0.07(-1.61%)
Aug 12, 2015
4.380
4.380
4.260
4.350
544,913
+0.00(+0.00%)
Aug 11, 2015
4.380
4.400
4.310
4.350
587,276
-0.05(-1.14%)
Aug 10, 2015
4.330
4.420
4.280
4.400
893,156
+0.09(+2.09%)
Aug 07, 2015
4.300
4.410
4.280
4.310
645,505
+0.00(+0.00%)
Aug 06, 2015
4.360
4.370
4.170
4.310
1,524,919
+0.07(+1.65%)
Aug 05, 2015
4.440
4.500
4.220
4.240
1,183,712
-0.17(-3.85%)
Aug 04, 2015
4.370
4.470
4.370
4.410
1,193,703
-0.04(-0.90%)
Jul 31, 2015
4.450
4.450
4.450
0
+0.04(+0.91%)
Jul 30, 2015
4.470
4.490
4.390
4.410
438,888
-0.05(-1.12%)
Jul 29, 2015
4.450
4.470
4.435
4.460
518,920
+0.02(+0.45%)
Jul 28, 2015
4.390
4.470
4.340
4.440
579,793
+0.05(+1.14%)
Jul 27, 2015
4.430
4.430
4.320
4.390
793,146
-0.07(-1.57%)
Jul 24, 2015
4.490
4.490
4.380
4.460
693,473
-0.02(-0.45%)
Jul 23, 2015
4.570
4.580
4.395
4.480
870,607
-0.10(-2.18%)
Jul 22, 2015
4.570
4.670
4.550
4.580
1,000,273
-0.02(-0.43%)
Jul 21, 2015
4.610
4.680
4.580
4.600
679,536
-0.01(-0.22%)
Jul 20, 2015
4.600
4.640
4.570
4.610
956,810
-0.01(-0.22%)
Jul 17, 2015
4.570
4.620
4.490
4.620
896,450
+0.05(+1.09%)
Jul 16, 2015
4.580
4.590
4.480
4.570
596,043
+0.00(+0.00%)
Jul 15, 2015
4.560
4.620
4.540
4.570
876,645
+0.00(+0.00%)
Jul 14, 2015
4.630
4.630
4.530
4.570
398,510
-0.04(-0.87%)
Jul 13, 2015
4.500
4.630
4.470
4.610
423,715
+0.13(+2.90%)
Jul 10, 2015
4.510
4.530
4.455
4.480
578,640
-0.03(-0.67%)
Jul 09, 2015
4.520
4.570
4.420
4.510
1,732,244
+0.04(+0.89%)
Jul 08, 2015
4.540
4.580
4.370
4.470
636,740
-0.07(-1.54%)
Jul 07, 2015
4.670
4.670
4.370
4.540
964,735
-0.11(-2.37%)
Jul 06, 2015
4.680
4.680
4.580
4.650
492,104
-0.12(-2.52%)
Jul 03, 2015
4.680
4.770
4.640
4.770
162,856
+0.08(+1.71%)
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
.