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 (%)
Jul 31, 2013
4.060
4.190
3.940
4.110
1,588,177
+0.08(+1.99%)
Jul 30, 2013
4.250
4.320
3.990
4.030
2,557,771
-0.35(-7.99%)
Jul 29, 2013
5.250
5.270
4.370
4.380
1,957,737
-1.07(-19.63%)
Jul 26, 2013
5.330
5.490
5.330
5.450
920,395
+0.12(+2.25%)
Jul 25, 2013
5.300
5.410
5.300
5.330
723,935
+0.01(+0.19%)
Jul 24, 2013
5.390
5.420
5.280
5.320
473,846
-0.06(-1.12%)
Jul 23, 2013
5.380
5.430
5.170
5.380
642,664
+0.03(+0.56%)
Jul 22, 2013
5.430
5.540
5.330
5.350
994,430
-0.08(-1.47%)
Jul 19, 2013
5.820
5.860
5.420
5.430
929,307
-0.49(-8.28%)
Jul 18, 2013
5.980
5.980
5.895
5.920
425,952
-0.08(-1.33%)
Jul 17, 2013
6.070
6.090
5.910
6.000
687,414
-0.06(-0.99%)
Jul 16, 2013
6.110
6.150
5.990
6.060
404,668
-0.03(-0.49%)
Jul 15, 2013
6.040
6.135
5.890
6.090
326,086
+0.09(+1.50%)
Jul 12, 2013
6.080
6.140
5.940
6.000
266,246
-0.12(-1.96%)
Jul 11, 2013
6.260
6.280
6.100
6.120
946,982
+0.06(+0.99%)
Jul 10, 2013
6.280
6.300
5.980
6.060
666,147
-0.21(-3.35%)
Jul 09, 2013
6.340
6.460
6.210
6.270
1,902,938
+0.07(+1.13%)
Jul 08, 2013
6.120
6.270
6.120
6.200
1,325,752
+0.43(+7.45%)
Jul 05, 2013
5.920
5.920
5.760
5.770
430,218
-0.14(-2.37%)
Jul 04, 2013
5.900
5.970
5.900
5.910
30,482
+0.04(+0.68%)
Jul 03, 2013
5.860
5.980
5.760
5.870
1,514,350
+0.00(+0.00%)
Jul 02, 2013
6.000
6.140
5.720
5.870
928,658
-0.37(-5.93%)
Jun 28, 2013
6.240
6.240
6.240
0
+0.42(+7.22%)
Jun 26, 2013
5.790
5.860
5.580
5.820
1,131,081
+0.03(+0.52%)
Jun 25, 2013
5.760
5.830
5.620
5.790
677,636
+0.14(+2.48%)
Jun 24, 2013
5.920
5.920
5.560
5.650
485,608
-0.33(-5.52%)
Jun 21, 2013
6.000
6.050
5.925
5.980
860,032
+0.07(+1.18%)
Jun 20, 2013
6.080
6.100
5.860
5.910
1,466,926
-0.27(-4.37%)
Jun 19, 2013
6.330
6.410
6.170
6.180
601,636
-0.16(-2.52%)
Jun 18, 2013
6.450
6.540
6.260
6.340
310,788
-0.12(-1.86%)
Jun 17, 2013
6.420
6.490
6.360
6.460
376,152
+0.07(+1.10%)
Jun 14, 2013
6.550
6.550
6.360
6.390
677,995
-0.10(-1.54%)
Jun 13, 2013
6.220
6.510
6.220
6.490
363,429
+0.16(+2.53%)
Jun 12, 2013
6.400
6.500
6.300
6.330
15,905,650
+0.02(+0.32%)
Jun 11, 2013
6.500
6.510
6.190
6.310
875,080
-0.29(-4.39%)
Jun 10, 2013
6.860
6.900
6.520
6.600
271,977
-0.07(-1.05%)
Jun 07, 2013
6.880
6.890
6.620
6.670
339,985
-0.16(-2.34%)
Jun 06, 2013
6.890
6.940
6.780
6.830
344,127
-0.09(-1.30%)
Jun 05, 2013
6.870
6.970
6.870
6.920
367,922
-0.01(-0.14%)
Jun 04, 2013
6.830
6.950
6.830
6.930
181,878
+0.06(+0.87%)
Jun 03, 2013
6.790
6.950
6.785
6.870
324,159
-0.05(-0.72%)
May 31, 2013
6.880
6.960
6.820
6.920
735,398
-0.05(-0.72%)
May 30, 2013
6.960
7.020
6.880
6.970
388,561
+0.02(+0.29%)
May 29, 2013
7.060
7.070
6.880
6.950
655,594
-0.13(-1.84%)
May 28, 2013
7.240
7.300
7.080
7.080
604,191
-0.16(-2.21%)
May 27, 2013
7.200
7.250
7.100
7.240
112,377
+0.03(+0.42%)
May 24, 2013
7.170
7.250
7.100
7.210
468,771
+0.01(+0.14%)
May 23, 2013
7.450
7.450
7.180
7.200
926,104
-0.31(-4.13%)
May 22, 2013
7.470
7.640
7.470
7.510
612,694
+0.10(+1.35%)
May 21, 2013
7.500
7.560
7.400
7.410
4,364,214
+0.04(+0.54%)
May 17, 2013
7.370
7.370
7.370
0
-0.02(-0.27%)
May 16, 2013
7.270
7.510
7.270
7.390
559,343
-0.03(-0.40%)
May 15, 2013
7.450
7.480
7.260
7.420
525,749
-0.26(-3.39%)
May 13, 2013
7.710
7.820
7.640
7.680
1,355,253
-0.07(-0.90%)
May 10, 2013
7.490
7.790
7.450
7.750
535,858
+0.12(+1.57%)
May 09, 2013
7.550
7.790
7.460
7.630
827,738
+0.00(+0.00%)
May 08, 2013
7.410
7.820
7.380
7.630
1,190,073
+0.23(+3.11%)
May 07, 2013
7.290
7.430
7.220
7.400
759,637
+0.07(+0.95%)
May 06, 2013
7.400
7.440
7.240
7.330
427,625
+0.11(+1.52%)
May 03, 2013
7.250
7.470
7.210
7.220
2,202,129
+0.03(+0.42%)
May 02, 2013
7.080
7.230
6.870
7.190
651,728
+0.14(+1.99%)
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
.