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 (%)
Apr 30, 2015
5.080
5.165
5.020
5.060
1,431,332
-0.02(-0.39%)
Apr 29, 2015
5.080
5.160
5.060
5.080
1,235,874
+0.00(+0.00%)
Apr 28, 2015
5.100
5.130
5.030
5.080
6,516,321
-0.01(-0.20%)
Apr 27, 2015
4.920
5.160
4.860
5.090
5,727,644
+0.19(+3.88%)
Apr 24, 2015
4.700
4.940
4.680
4.900
3,770,011
+0.21(+4.48%)
Apr 23, 2015
4.750
4.760
4.660
4.690
2,957,809
-0.07(-1.47%)
Apr 22, 2015
4.700
4.840
4.700
4.760
2,161,659
-0.04(-0.83%)
Apr 21, 2015
4.850
4.880
4.720
4.800
687,077
-0.08(-1.64%)
Apr 20, 2015
4.920
4.960
4.860
4.880
407,488
-0.05(-1.01%)
Apr 17, 2015
4.900
4.970
4.810
4.930
536,817
+0.01(+0.20%)
Apr 16, 2015
4.990
5.090
4.800
4.920
1,305,408
-0.12(-2.38%)
Apr 15, 2015
4.940
5.100
4.940
5.040
1,759,197
+0.14(+2.86%)
Apr 14, 2015
4.740
4.920
4.710
4.900
1,146,040
+0.13(+2.73%)
Apr 13, 2015
4.720
4.780
4.710
4.770
564,377
+0.01(+0.21%)
Apr 10, 2015
4.700
4.780
4.630
4.760
966,205
+0.07(+1.49%)
Apr 09, 2015
4.500
4.710
4.490
4.690
1,544,903
+0.19(+4.22%)
Apr 08, 2015
4.700
4.700
4.420
4.500
817,724
+0.08(+1.81%)
Apr 07, 2015
4.520
4.590
4.380
4.420
952,244
-0.05(-1.12%)
Apr 06, 2015
4.240
4.490
4.230
4.470
1,038,674
+0.40(+9.83%)
Apr 02, 2015
4.070
4.070
4.070
0
+0.03(+0.74%)
Apr 01, 2015
3.950
4.050
3.920
4.040
679,778
+0.09(+2.28%)
Mar 31, 2015
3.780
4.020
3.770
3.950
1,150,563
+0.15(+3.95%)
Mar 30, 2015
3.780
3.850
3.740
3.800
340,684
+0.01(+0.26%)
Mar 27, 2015
3.760
3.805
3.670
3.790
293,876
+0.04(+1.07%)
Mar 26, 2015
3.680
3.780
3.630
3.750
653,715
+0.07(+1.90%)
Mar 25, 2015
3.890
3.900
3.615
3.680
814,881
-0.17(-4.42%)
Mar 24, 2015
3.700
3.870
3.690
3.850
505,670
+0.13(+3.49%)
Mar 23, 2015
3.710
3.790
3.680
3.720
329,486
-0.06(-1.59%)
Mar 20, 2015
3.790
3.840
3.760
3.780
672,530
+0.02(+0.53%)
Mar 19, 2015
3.790
3.840
3.760
3.760
326,885
-0.06(-1.57%)
Mar 18, 2015
3.860
3.890
3.770
3.820
248,658
-0.06(-1.55%)
Mar 17, 2015
3.800
3.920
3.780
3.880
397,529
+0.01(+0.26%)
Mar 16, 2015
3.900
3.950
3.820
3.870
556,548
-0.10(-2.52%)
Mar 13, 2015
3.870
4.000
3.860
3.970
385,485
+0.01(+0.25%)
Mar 12, 2015
3.870
3.980
3.830
3.960
604,936
+0.06(+1.54%)
Mar 11, 2015
3.880
3.915
3.830
3.900
372,523
-0.01(-0.26%)
Mar 10, 2015
3.920
4.010
3.880
3.910
447,067
-0.04(-1.01%)
Mar 09, 2015
3.970
3.970
3.900
3.950
369,834
-0.01(-0.25%)
Mar 06, 2015
3.870
4.000
3.870
3.960
307,885
+0.06(+1.54%)
Mar 05, 2015
3.850
4.090
3.850
3.900
736,997
+0.03(+0.78%)
Mar 04, 2015
3.900
3.830
3.870
303,781
+0.01(+0.26%)
Mar 03, 2015
3.925
3.860
474,487
-0.04(-1.03%)
Mar 02, 2015
3.860
3.950
3.830
3.900
259,104
-0.01(-0.26%)
Feb 27, 2015
3.920
4.045
3.910
3.910
1,515,496
+0.03(+0.77%)
Feb 26, 2015
3.810
4.020
3.780
3.880
252,164
+0.07(+1.84%)
Feb 25, 2015
3.810
3.840
3.770
3.810
203,658
+0.02(+0.53%)
Feb 24, 2015
3.740
3.980
3.740
3.790
744,758
+0.04(+1.07%)
Feb 23, 2015
3.800
3.840
3.730
3.750
234,307
-0.08(-2.09%)
Feb 20, 2015
3.870
3.895
3.815
3.830
734,773
-0.05(-1.29%)
Feb 19, 2015
3.790
3.920
3.790
3.880
175,159
+0.04(+1.04%)
Feb 18, 2015
3.810
3.910
3.810
3.840
598,265
+0.03(+0.79%)
Feb 17, 2015
3.750
3.880
3.750
3.810
417,816
+0.00(+0.00%)
Feb 13, 2015
3.810
3.810
3.810
0
-0.02(-0.52%)
Feb 12, 2015
3.830
3.890
3.770
3.830
418,652
+0.02(+0.52%)
Feb 11, 2015
3.760
3.830
3.690
3.810
454,995
+0.02(+0.53%)
Feb 10, 2015
3.850
3.900
3.760
3.790
1,066,280
-0.07(-1.81%)
Feb 09, 2015
3.760
3.890
3.760
3.860
540,448
+0.04(+1.05%)
Feb 06, 2015
3.840
3.895
3.820
3.820
1,199,111
-0.05(-1.29%)
Feb 05, 2015
3.800
3.940
3.800
3.870
703,898
+0.02(+0.52%)
Feb 04, 2015
4.110
4.110
3.800
3.850
861,814
-0.17(-4.23%)
Feb 03, 2015
3.800
4.040
3.790
4.020
894,282
+0.19(+4.96%)
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
.