Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turquoise Hill Resources Ltd (NY: TRQ )

31.41 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 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 (%)
Oct 31, 2012 7.810 7.900 7.760 7.890 746,958 +0.10(+1.28%)
Oct 26, 2012 7.950 7.790 7.790 7.790 1,004,100 -0.17(-2.14%)
Oct 25, 2012 7.850 7.990 7.840 7.960 618,295 +0.18(+2.31%)
Oct 24, 2012 7.910 7.975 7.750 7.780 1,354,451 -0.10(-1.27%)
Oct 23, 2012 7.860 8.050 7.780 7.880 1,578,564 +0.00(+0.00%)
Oct 19, 2012 8.000 8.070 7.870 7.880 740,935 -0.17(-2.11%)
Oct 18, 2012 8.170 8.200 8.050 8.050 2,132,708 -0.14(-1.71%)
Oct 17, 2012 8.050 8.220 7.670 8.190 2,801,190 +0.14(+1.74%)
Oct 16, 2012 8.260 8.340 8.020 8.050 2,242,080 -0.21(-2.54%)
Oct 15, 2012 8.600 8.710 8.190 8.260 2,014,767 -0.46(-5.28%)
Oct 12, 2012 8.630 8.750 8.570 8.720 897,961 +0.07(+0.81%)
Oct 11, 2012 8.670 8.750 8.620 8.650 1,090,312 +0.12(+1.41%)
Oct 10, 2012 8.550 8.640 8.315 8.530 1,335,064 -0.06(-0.70%)
Oct 09, 2012 8.650 8.730 8.500 8.590 1,309,577 -0.02(-0.23%)
Oct 08, 2012 8.620 8.720 8.500 8.610 863,371 -0.05(-0.58%)
Oct 05, 2012 8.720 8.790 8.610 8.660 3,731,561 +0.05(+0.58%)
Oct 04, 2012 8.440 8.650 8.420 8.610 1,432,887 +0.28(+3.36%)
Oct 03, 2012 8.190 8.440 8.120 8.330 1,129,089 +0.19(+2.33%)
Oct 02, 2012 8.410 8.450 8.120 8.140 939,925 -0.23(-2.75%)
Oct 01, 2012 8.550 8.600 8.330 8.370 1,675,595 -0.11(-1.30%)
Sep 28, 2012 8.370 8.550 8.300 8.480 2,804,886 -0.01(-0.12%)
Sep 27, 2012 8.420 8.540 8.240 8.490 1,164,757 +0.16(+1.92%)
Sep 26, 2012 8.320 8.430 8.100 8.330 2,774,361 -0.08(-0.95%)
Sep 25, 2012 8.630 8.760 8.330 8.410 2,725,739 -0.13(-1.52%)
Sep 24, 2012 8.710 8.870 8.510 8.540 1,798,781 -0.41(-4.58%)
Sep 21, 2012 9.410 9.470 8.930 8.950 3,632,582 -0.34(-3.66%)
Sep 20, 2012 9.650 9.820 9.230 9.290 2,362,333 -0.56(-5.69%)
Sep 19, 2012 9.640 9.890 9.580 9.850 1,882,817 +0.21(+2.18%)
Sep 18, 2012 9.430 9.700 9.170 9.640 1,886,916 +0.16(+1.69%)
Sep 17, 2012 10.01 10.01 9.460 9.480 1,333,000 -0.35(-3.56%)
Sep 14, 2012 9.760 10.14 9.750 9.830 1,668,288 +0.26(+2.72%)
Sep 13, 2012 9.350 9.650 9.110 9.570 2,224,573 +0.22(+2.35%)
Sep 12, 2012 9.480 9.560 9.130 9.350 2,026,433 -0.15(-1.58%)
Sep 11, 2012 9.420 9.660 9.280 9.500 1,850,458 +0.21(+2.26%)
Sep 10, 2012 9.380 9.470 9.200 9.290 1,454,556 -0.02(-0.21%)
Sep 07, 2012 8.720 9.390 8.690 9.310 2,168,751 +0.57(+6.52%)
Sep 06, 2012 8.490 8.770 8.460 8.740 1,974,416 +0.33(+3.92%)
Sep 05, 2012 8.350 8.470 8.250 8.410 1,678,355 +0.12(+1.45%)
Sep 04, 2012 8.110 8.330 7.920 8.290 1,369,945 +0.22(+2.73%)
Aug 31, 2012 8.110 8.140 7.840 8.070 1,109,977 +0.10(+1.25%)
Aug 30, 2012 8.190 8.265 7.950 7.970 1,378,163 -0.28(-3.39%)
Aug 29, 2012 8.360 8.390 8.210 8.250 914,486 -0.10(-1.20%)
Aug 27, 2012 8.460 8.530 8.310 8.350 748,758 -0.05(-0.60%)
Aug 24, 2012 8.380 8.480 8.260 8.400 697,405 -0.04(-0.47%)
Aug 23, 2012 8.590 8.670 8.360 8.440 1,014,304 -0.12(-1.40%)
Aug 22, 2012 8.580 8.670 8.451 8.560 930,768 -0.12(-1.38%)
Aug 21, 2012 8.740 8.900 8.630 8.680 1,005,247 +0.05(+0.58%)
Aug 20, 2012 8.650 8.730 8.590 8.630 1,005,456 -0.01(-0.12%)
Aug 17, 2012 8.610 8.720 8.490 8.640 997,001 +0.07(+0.82%)
Aug 16, 2012 8.260 8.627 8.110 8.570 1,281,533 +0.32(+3.88%)
Aug 15, 2012 8.320 8.510 8.220 8.250 1,392,915 -0.14(-1.67%)
Aug 14, 2012 8.660 8.670 8.330 8.390 1,173,708 -0.22(-2.56%)
Aug 13, 2012 9.010 9.070 8.540 8.610 1,040,584 -0.32(-3.58%)
Aug 10, 2012 8.900 9.130 8.860 8.930 1,341,986 -0.06(-0.67%)
Aug 09, 2012 9.010 9.150 8.990 8.990 1,734,846 -0.07(-0.77%)
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.