Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 3.310 3.370 3.290 3.320 1,092,879 +0.00(+0.00%)
Mar 30, 2016 3.480 3.510 3.300 3.320 885,447 -0.13(-3.77%)
Mar 29, 2016 3.370 3.460 3.300 3.450 524,967 +0.06(+1.77%)
Mar 28, 2016 3.460 3.470 3.320 3.390 308,799 -0.07(-2.02%)
Mar 24, 2016 3.460 3.460 3.460 0 +0.10(+2.98%)
Mar 23, 2016 3.600 3.630 3.340 3.360 896,262 -0.25(-6.93%)
Mar 22, 2016 3.700 3.700 3.600 3.610 736,302 -0.05(-1.37%)
Mar 21, 2016 3.800 3.800 3.620 3.660 517,414 -0.05(-1.35%)
Mar 18, 2016 3.990 3.990 3.620 3.710 2,264,659 -0.15(-3.89%)
Mar 17, 2016 3.790 3.890 3.770 3.860 1,384,473 +0.12(+3.21%)
Mar 16, 2016 3.710 3.780 3.640 3.740 1,242,763 +0.08(+2.19%)
Mar 15, 2016 3.660 3.705 3.580 3.660 1,023,507 -0.04(-1.08%)
Mar 14, 2016 3.690 3.740 3.630 3.700 1,041,185 +0.07(+1.93%)
Mar 11, 2016 3.670 3.700 3.610 3.630 564,943 +0.01(+0.28%)
Mar 10, 2016 3.570 3.670 3.550 3.620 768,407 +0.06(+1.69%)
Mar 09, 2016 3.690 3.690 3.560 3.560 1,369,550 -0.04(-1.11%)
Mar 08, 2016 3.550 3.700 3.530 3.600 2,586,215 +0.00(+0.00%)
Mar 07, 2016 3.550 3.740 3.540 3.600 1,076,326 +0.09(+2.56%)
Mar 04, 2016 3.460 3.560 3.440 3.510 2,133,295 +0.08(+2.33%)
Mar 03, 2016 3.460 3.570 3.390 3.430 1,482,009 -0.06(-1.72%)
Mar 02, 2016 3.120 3.490 3.120 3.490 2,077,547 +0.37(+11.86%)
Mar 01, 2016 3.040 3.120 3.000 3.120 1,191,556 +0.13(+4.35%)
Feb 29, 2016 3.030 3.100 2.950 2.990 1,084,120 -0.02(-0.66%)
Feb 26, 2016 2.900 3.120 2.870 3.010 1,218,051 +0.14(+4.88%)
Feb 25, 2016 2.890 2.920 2.830 2.870 764,652 -0.04(-1.37%)
Feb 24, 2016 2.890 2.970 2.800 2.910 1,156,778 -0.03(-1.02%)
Feb 23, 2016 3.030 3.090 2.890 2.940 759,441 -0.11(-3.61%)
Feb 22, 2016 2.990 3.110 2.970 3.050 1,062,390 +0.10(+3.39%)
Feb 19, 2016 2.990 3.010 2.870 2.950 801,288 +0.00(+0.00%)
Feb 18, 2016 2.920 3.000 2.860 2.950 1,321,924 +0.03(+1.03%)
Feb 17, 2016 2.800 2.960 2.710 2.920 1,580,525 +0.15(+5.42%)
Feb 16, 2016 3.060 3.060 2.660 2.770 1,457,810 +0.08(+2.97%)
Feb 12, 2016 2.690 2.690 2.690 0 -0.03(-1.10%)
Feb 11, 2016 2.670 2.745 2.590 2.720 1,252,921 +0.03(+1.12%)
Feb 10, 2016 2.770 2.790 2.650 2.690 572,346 -0.06(-2.18%)
Feb 09, 2016 2.800 2.800 2.680 2.750 1,027,252 -0.07(-2.48%)
Feb 08, 2016 2.900 2.900 2.800 2.820 1,083,195 -0.09(-3.09%)
Feb 05, 2016 2.890 2.950 2.820 2.910 1,219,116 +0.02(+0.69%)
Feb 04, 2016 2.860 2.980 2.840 2.890 1,868,826 +0.05(+1.76%)
Feb 03, 2016 2.770 2.870 2.740 2.840 1,439,146 +0.05(+1.79%)
Feb 02, 2016 2.880 2.880 2.720 2.790 1,055,581 -0.07(-2.45%)
Feb 01, 2016 3.020 3.080 2.830 2.860 1,423,485 -0.07(-2.39%)
Jan 29, 2016 2.730 2.930 2.685 2.930 1,910,921 +0.24(+8.92%)
Jan 28, 2016 2.670 2.710 2.615 2.690 1,002,689 +0.07(+2.67%)
Jan 27, 2016 2.610 2.670 2.560 2.620 1,055,076 -0.04(-1.50%)
Jan 26, 2016 2.600 2.660 2.520 2.660 801,171 +0.12(+4.72%)
Jan 25, 2016 2.570 2.570 2.480 2.540 851,469 -0.01(-0.39%)
Jan 22, 2016 2.670 2.670 2.475 2.550 1,437,425 -0.02(-0.78%)
Jan 21, 2016 2.530 2.660 2.480 2.570 1,234,367 +0.04(+1.58%)
Jan 20, 2016 2.450 2.530 2.300 2.530 1,541,979 +0.02(+0.80%)
Jan 19, 2016 2.480 2.600 2.470 2.510 2,813,312 +0.06(+2.45%)
Jan 18, 2016 2.580 2.580 2.410 2.450 2,391,452 -0.15(-5.77%)
Jan 15, 2016 2.520 2.640 2.390 2.600 2,074,533 -0.03(-1.14%)
Jan 14, 2016 2.660 2.690 2.520 2.630 1,616,341 -0.01(-0.38%)
Jan 13, 2016 2.730 2.810 2.630 2.640 622,108 -0.07(-2.58%)
Jan 12, 2016 2.830 2.860 2.660 2.710 1,006,356 -0.09(-3.21%)
Jan 11, 2016 3.010 3.010 2.750 2.800 1,197,709 -0.24(-7.89%)
Jan 08, 2016 3.090 3.130 3.020 3.040 709,790 -0.03(-0.98%)
Jan 07, 2016 3.210 3.210 3.040 3.070 1,206,850 -0.17(-5.25%)
Jan 06, 2016 3.410 3.440 3.230 3.240 1,386,600 -0.19(-5.54%)
Jan 05, 2016 3.460 3.510 3.420 3.430 2,364,950 -0.03(-0.87%)
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.