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 (%)
Apr 30, 2020 0.7000 0.7200 0.6800 0.6800 701,185 -0.02(-2.86%)
Apr 29, 2020 0.6900 0.7200 0.6800 0.7000 438,777 +0.02(+2.94%)
Apr 28, 2020 0.7000 0.7100 0.6800 0.6800 137,938 -0.02(-2.86%)
Apr 27, 2020 0.6800 0.7100 0.6800 0.7000 890,110 +0.01(+1.45%)
Apr 24, 2020 0.7300 0.7300 0.6800 0.6900 353,293 -0.03(-4.17%)
Apr 23, 2020 0.6800 0.7200 0.6800 0.7200 431,777 +0.06(+9.09%)
Apr 22, 2020 0.6500 0.6800 0.6500 0.6600 191,459 +0.02(+3.13%)
Apr 21, 2020 0.6600 0.6700 0.6400 0.6400 483,844 -0.03(-4.48%)
Apr 20, 2020 0.6600 0.6900 0.6400 0.6700 280,743 +0.01(+1.52%)
Apr 17, 2020 0.6900 0.7000 0.6400 0.6600 250,781 -0.04(-5.71%)
Apr 16, 2020 0.6600 0.7000 0.6400 0.7000 619,512 +0.06(+9.37%)
Apr 15, 2020 0.7300 0.7300 0.6300 0.6400 611,343 -0.11(-14.67%)
Apr 14, 2020 0.6800 0.7500 0.6700 0.7500 690,700 +0.09(+13.64%)
Apr 13, 2020 0.7200 0.7200 0.6600 0.6600 365,409 -0.06(-8.33%)
Apr 09, 2020 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Apr 08, 2020 0.6400 0.7000 0.6200 0.7000 1,056,756 +0.08(+12.90%)
Apr 07, 2020 0.5900 0.6400 0.5900 0.6200 882,948 +0.03(+5.08%)
Apr 06, 2020 0.5600 0.6000 0.5600 0.5900 396,285 +0.04(+7.27%)
Apr 03, 2020 0.5400 0.5700 0.5400 0.5500 882,199 -0.01(-1.79%)
Apr 02, 2020 0.5400 0.5600 0.5300 0.5600 536,460 +0.02(+3.70%)
Apr 01, 2020 0.5500 0.5700 0.5300 0.5400 444,524 -0.01(-1.82%)
Mar 31, 2020 0.5300 0.5700 0.5300 0.5500 1,013,870 +0.03(+5.77%)
Mar 30, 2020 0.5400 0.5600 0.5200 0.5200 405,632 -0.03(-5.45%)
Mar 27, 2020 0.5400 0.5700 0.5400 0.5500 417,589 -0.02(-3.51%)
Mar 26, 2020 0.5800 0.5800 0.5400 0.5700 357,283 -0.02(-3.39%)
Mar 25, 2020 0.5500 0.6100 0.5400 0.5900 971,952 +0.05(+9.26%)
Mar 24, 2020 0.5400 0.5400 0.5100 0.5400 690,558 +0.03(+5.88%)
Mar 23, 2020 0.5100 0.5200 0.4900 0.5100 302,547 -0.01(-1.92%)
Mar 20, 2020 0.5800 0.5800 0.5000 0.5200 2,082,315 -0.03(-5.45%)
Mar 19, 2020 0.4800 0.5700 0.4700 0.5500 746,606 +0.09(+19.57%)
Mar 18, 2020 0.5200 0.5300 0.4300 0.4600 1,700,425 -0.08(-14.81%)
Mar 17, 2020 0.5600 0.5900 0.5100 0.5400 795,729 -0.03(-5.26%)
Mar 16, 2020 0.5400 0.6100 0.5100 0.5700 786,341 -0.03(-5.00%)
Mar 13, 2020 0.5600 0.6000 0.5600 0.6000 883,499 +0.06(+11.11%)
Mar 12, 2020 0.5700 0.6200 0.5400 0.5400 1,259,782 -0.09(-14.29%)
Mar 11, 2020 0.6100 0.6500 0.6000 0.6300 560,050 -0.02(-3.08%)
Mar 10, 2020 0.6300 0.7000 0.6000 0.6500 712,866 +0.02(+3.17%)
Mar 09, 2020 0.6000 0.6400 0.5800 0.6300 1,092,627 -0.04(-5.97%)
Mar 06, 2020 0.6700 0.6900 0.6500 0.6700 446,739 -0.04(-5.63%)
Mar 05, 2020 0.7100 0.7200 0.6900 0.7100 173,158 +0.01(+1.43%)
Mar 04, 2020 0.6800 0.7100 0.6800 0.7000 195,522 +0.03(+4.48%)
Mar 03, 2020 0.7000 0.7000 0.6700 0.6700 501,665 -0.03(-4.29%)
Mar 02, 2020 0.7000 0.7200 0.6700 0.7000 963,347 -0.02(-2.78%)
Feb 28, 2020 0.6900 0.7300 0.6800 0.7200 589,886 +0.01(+1.41%)
Feb 27, 2020 0.7300 0.7300 0.6800 0.7100 386,766 -0.02(-2.74%)
Feb 26, 2020 0.7200 0.7500 0.7200 0.7300 513,825 +0.00(+0.00%)
Feb 25, 2020 0.7500 0.7500 0.7200 0.7300 457,440 -0.02(-2.67%)
Feb 24, 2020 0.7500 0.7600 0.7100 0.7500 764,602 -0.02(-2.60%)
Feb 21, 2020 0.8100 0.8100 0.7500 0.7700 322,210 -0.03(-3.75%)
Feb 20, 2020 0.7900 0.8300 0.7900 0.8000 206,217 -0.01(-1.23%)
Feb 19, 2020 0.7800 0.8400 0.7700 0.8100 271,430 +0.01(+1.25%)
Feb 18, 2020 0.8000 0.8100 0.6700 0.8000 1,724,938 -0.01(-1.23%)
Feb 14, 2020 0.8100 0.8100 0.8100 0 -0.04(-4.71%)
Feb 13, 2020 0.9000 0.9000 0.8500 0.8500 486,642 -0.05(-5.56%)
Feb 12, 2020 0.8800 0.9300 0.8800 0.9000 619,925 +0.02(+2.27%)
Feb 11, 2020 0.8700 0.9000 0.8700 0.8800 312,049 +0.00(+0.00%)
Feb 10, 2020 0.8900 0.8900 0.8300 0.8800 596,156 +0.01(+1.15%)
Feb 07, 2020 0.9100 0.9100 0.8600 0.8700 344,883 -0.04(-4.40%)
Feb 06, 2020 0.9200 0.9200 0.8900 0.9100 355,617 -0.01(-1.09%)
Feb 05, 2020 0.8800 0.9200 0.8700 0.9200 1,145,968 +0.04(+4.55%)
Feb 04, 2020 0.8600 0.8800 0.8400 0.8800 506,285 +0.03(+3.53%)
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.