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 28, 2013 6.470 6.470 6.470 0 -0.02(-0.31%)
Mar 27, 2013 6.360 6.520 6.350 6.490 474,815 +0.07(+1.09%)
Mar 26, 2013 6.460 6.500 6.155 6.420 383,281 -0.04(-0.62%)
Mar 25, 2013 6.670 6.670 6.410 6.460 324,388 -0.17(-2.56%)
Mar 22, 2013 6.530 6.780 6.500 6.630 373,500 +0.13(+2.00%)
Mar 21, 2013 6.710 6.750 6.460 6.500 601,840 -0.28(-4.13%)
Mar 20, 2013 6.900 6.970 6.750 6.780 397,299 -0.09(-1.31%)
Mar 19, 2013 6.960 7.000 6.800 6.870 697,680 -0.07(-1.01%)
Mar 18, 2013 6.860 7.000 6.850 6.940 704,441 +0.05(+0.73%)
Mar 15, 2013 6.930 7.090 6.820 6.890 809,897 -0.04(-0.58%)
Mar 14, 2013 6.970 7.000 6.740 6.930 805,591 -0.06(-0.86%)
Mar 13, 2013 7.230 7.260 6.960 6.990 356,923 -0.20(-2.78%)
Mar 12, 2013 7.200 7.340 7.120 7.190 278,674 +0.02(+0.28%)
Mar 11, 2013 7.170 7.220 7.080 7.170 219,546 -0.08(-1.10%)
Mar 08, 2013 7.300 7.410 7.170 7.250 292,489 -0.05(-0.68%)
Mar 07, 2013 7.230 7.450 7.210 7.300 374,366 +0.07(+0.97%)
Mar 06, 2013 7.120 7.270 7.030 7.230 1,687,159 +0.13(+1.83%)
Mar 05, 2013 7.170 7.200 7.070 7.100 500,090 +0.06(+0.85%)
Mar 04, 2013 7.250 7.280 6.960 7.040 723,242 -0.21(-2.90%)
Mar 01, 2013 6.700 7.420 6.530 7.250 4,219,379 +0.66(+10.02%)
Feb 28, 2013 6.600 6.620 6.480 6.590 1,427,188 +0.00(+0.00%)
Feb 27, 2013 6.640 6.700 6.540 6.590 904,970 +0.01(+0.15%)
Feb 26, 2013 6.660 6.670 6.420 6.580 1,284,364 -0.16(-2.37%)
Feb 22, 2013 6.990 6.990 6.580 6.740 969,607 -0.04(-0.59%)
Feb 21, 2013 7.110 7.110 6.760 6.780 898,675 -0.24(-3.42%)
Feb 20, 2013 7.300 7.400 6.950 7.020 947,684 -0.31(-4.23%)
Feb 19, 2013 7.270 7.350 7.270 7.330 229,754 +0.06(+0.83%)
Feb 15, 2013 7.270 7.270 7.270 0 -0.13(-1.76%)
Feb 14, 2013 7.600 7.610 7.370 7.400 730,309 -0.13(-1.73%)
Feb 13, 2013 7.610 7.750 7.520 7.530 314,673 -0.12(-1.57%)
Feb 12, 2013 7.670 7.750 7.560 7.650 140,744 -0.05(-0.65%)
Feb 11, 2013 7.800 7.880 7.690 7.700 251,581 -0.10(-1.28%)
Feb 08, 2013 7.850 7.900 7.770 7.800 343,966 +0.04(+0.52%)
Feb 07, 2013 7.700 7.810 7.650 7.760 542,588 +0.04(+0.52%)
Feb 06, 2013 7.700 7.865 7.630 7.720 988,499 +0.15(+1.98%)
Feb 04, 2013 7.500 7.680 7.380 7.570 780,741 -0.10(-1.30%)
Feb 01, 2013 7.940 7.940 7.570 7.670 425,246 -0.01(-0.13%)
Jan 31, 2013 7.960 7.960 7.680 7.680 586,146 -0.19(-2.41%)
Jan 30, 2013 8.190 8.250 7.320 7.870 2,535,171 -0.28(-3.44%)
Jan 29, 2013 8.270 8.380 8.150 8.150 309,295 -0.10(-1.21%)
Jan 28, 2013 8.470 8.470 8.170 8.250 163,518 -0.15(-1.79%)
Jan 25, 2013 8.580 8.600 8.330 8.400 222,300 -0.14(-1.64%)
Jan 24, 2013 8.900 8.940 8.500 8.540 810,164 -0.32(-3.61%)
Jan 23, 2013 8.810 9.030 8.760 8.860 299,070 -0.03(-0.34%)
Jan 22, 2013 8.860 9.010 8.740 8.890 311,032 +0.02(+0.23%)
Jan 21, 2013 8.700 8.980 8.620 8.870 111,299 +0.16(+1.84%)
Jan 18, 2013 8.500 8.750 8.470 8.710 391,894 +0.27(+3.20%)
Jan 17, 2013 8.710 8.790 8.330 8.440 813,858 -0.35(-3.98%)
Jan 16, 2013 9.100 9.100 8.790 8.790 534,256 -0.35(-3.83%)
Jan 15, 2013 9.060 9.300 9.050 9.140 271,452 -0.06(-0.65%)
Jan 14, 2013 9.300 9.400 9.140 9.200 188,784 -0.07(-0.76%)
Jan 11, 2013 9.400 9.400 9.170 9.270 348,265 -0.12(-1.28%)
Jan 10, 2013 9.300 9.480 9.240 9.390 842,514 +0.18(+1.95%)
Jan 09, 2013 8.970 9.230 8.910 9.210 766,712 +0.34(+3.83%)
Jan 08, 2013 8.990 9.060 8.840 8.870 401,196 -0.16(-1.77%)
Jan 07, 2013 8.690 9.110 8.690 9.030 704,274 +0.22(+2.50%)
Jan 04, 2013 8.540 8.810 8.440 8.810 614,947 +0.12(+1.38%)
Jan 03, 2013 8.570 8.940 8.380 8.690 1,566,192 +0.03(+0.35%)
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.