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 (%)
Nov 30, 2020 9.960 10.05 9.610 9.680 538,325 -0.20(-2.02%)
Nov 27, 2020 10.11 10.23 9.840 9.880 261,700 +0.22(+2.28%)
Nov 25, 2020 10.54 10.63 9.500 9.660 1,364,200 -1.05(-9.80%)
Nov 24, 2020 10.50 10.89 10.50 10.71 652,338 +0.15(+1.42%)
Nov 23, 2020 10.39 10.79 10.37 10.56 513,269 +0.17(+1.64%)
Nov 20, 2020 10.51 10.87 10.24 10.39 662,100 +0.08(+0.78%)
Nov 19, 2020 9.600 10.35 9.480 10.31 455,123 +0.68(+7.06%)
Nov 18, 2020 9.620 9.720 9.280 9.630 413,596 +0.02(+0.21%)
Nov 17, 2020 9.650 9.870 9.270 9.610 432,181 -0.12(-1.23%)
Nov 16, 2020 9.100 10.41 9.050 9.730 1,320,999 +0.94(+10.69%)
Nov 13, 2020 8.200 8.820 8.060 8.790 384,000 +0.63(+7.72%)
Nov 12, 2020 8.440 8.596 8.100 8.160 309,459 -0.37(-4.34%)
Nov 11, 2020 8.800 8.800 8.250 8.530 229,409 -0.26(-2.96%)
Nov 10, 2020 8.820 8.990 8.750 8.790 275,517 -0.01(-0.11%)
Nov 09, 2020 9.190 9.190 8.600 8.800 333,528 -0.08(-0.90%)
Nov 06, 2020 8.500 8.970 8.500 8.880 373,200 +0.39(+4.59%)
Nov 05, 2020 7.910 8.580 7.910 8.490 304,701 +0.68(+8.71%)
Nov 04, 2020 8.070 8.070 7.725 7.810 335,404 -0.25(-3.10%)
Nov 03, 2020 8.130 8.190 8.000 8.060 239,467 -0.04(-0.49%)
Nov 02, 2020 7.910 8.180 7.840 8.100 278,888 +0.25(+3.18%)
Oct 30, 2020 7.870 8.030 7.790 7.850 307,900 -0.08(-1.01%)
Oct 29, 2020 7.810 7.950 7.490 7.930 505,545 +0.05(+0.63%)
Oct 28, 2020 7.610 7.920 7.560 7.880 381,185 +0.05(+0.64%)
Oct 27, 2020 7.790 7.860 7.700 7.830 274,220 +0.01(+0.13%)
Oct 26, 2020 7.850 8.240 7.690 7.820 308,105 +7.04(+896.18%)
Oct 23, 2020 0.8000 0.8042 0.7810 0.7850 2,135,800 -0.01(-0.86%)
Oct 22, 2020 0.7950 0.8043 0.7859 0.7918 946,558 -0.01(-1.55%)
Oct 21, 2020 0.7900 0.8198 0.7800 0.8043 1,500,672 +0.02(+2.32%)
Oct 20, 2020 0.7540 0.7979 0.7505 0.7861 3,438,927 +0.03(+3.43%)
Oct 19, 2020 0.7800 0.8000 0.7600 0.7600 1,530,291 -0.02(-2.55%)
Oct 16, 2020 0.7951 0.8100 0.7720 0.7799 1,635,300 -0.02(-2.51%)
Oct 15, 2020 0.8100 0.8200 0.7900 0.8000 736,480 -0.00(-0.25%)
Oct 14, 2020 0.7981 0.8250 0.7981 0.8020 1,079,936 -0.00(-0.61%)
Oct 13, 2020 0.7700 0.8162 0.7668 0.8069 2,201,887 +0.04(+4.79%)
Oct 12, 2020 0.7800 0.7900 0.7700 0.7700 1,946,987 -0.01(-1.18%)
Oct 09, 2020 0.7900 0.7989 0.7791 0.7792 2,315,100 -0.00(-0.38%)
Oct 08, 2020 0.7750 0.7950 0.7750 0.7822 1,445,049 +0.01(+1.58%)
Oct 07, 2020 0.7600 0.8000 0.7600 0.7700 2,532,183 +0.01(+1.02%)
Oct 06, 2020 0.8014 0.8180 0.7553 0.7622 4,265,792 -0.04(-4.92%)
Oct 05, 2020 0.8100 0.8167 0.7968 0.8016 2,023,624 -0.00(-0.61%)
Oct 02, 2020 0.8209 0.8399 0.7975 0.8065 4,096,600 -0.04(-5.06%)
Oct 01, 2020 0.8390 0.8534 0.8320 0.8495 1,309,784 +0.01(+0.72%)
Sep 30, 2020 0.8292 0.8450 0.8256 0.8434 1,522,164 +0.01(+1.61%)
Sep 29, 2020 0.8300 0.8446 0.8251 0.8300 1,058,380 -0.01(-0.60%)
Sep 28, 2020 0.8300 0.8490 0.8270 0.8350 1,067,076 +0.01(+0.97%)
Sep 25, 2020 0.8242 0.8563 0.8242 0.8270 2,113,700 -0.02(-2.67%)
Sep 24, 2020 0.8200 0.8500 0.8052 0.8497 3,711,053 +0.02(+1.80%)
Sep 23, 2020 0.8290 0.8500 0.8250 0.8347 2,476,339 +0.00(+0.08%)
Sep 22, 2020 0.8397 0.8400 0.8262 0.8340 2,109,815 -0.01(-0.64%)
Sep 21, 2020 0.8400 0.8500 0.8200 0.8394 3,331,192 -0.02(-2.70%)
Sep 18, 2020 0.8800 0.8907 0.8500 0.8627 2,233,500 -0.02(-1.97%)
Sep 17, 2020 0.8500 0.8800 0.8281 0.8800 2,235,802 +0.01(+1.20%)
Sep 16, 2020 0.8700 0.8862 0.8538 0.8696 3,656,018 +0.02(+1.91%)
Sep 15, 2020 0.8300 0.8600 0.8198 0.8533 4,441,774 +0.02(+1.95%)
Sep 14, 2020 0.8490 0.8625 0.8051 0.8370 8,796,700 -0.01(-1.46%)
Sep 11, 2020 0.8952 0.9000 0.8300 0.8494 7,794,100 -0.02(-2.38%)
Sep 10, 2020 0.8669 0.9499 0.8300 0.8701 33,206,670 -0.26(-23.00%)
Sep 09, 2020 1.120 1.130 1.110 1.130 3,878,440 +0.02(+1.80%)
Sep 08, 2020 1.140 1.140 1.100 1.110 3,001,369 -0.03(-2.63%)
Sep 04, 2020 1.140 1.150 1.090 1.140 6,055,600 +0.01(+0.88%)
Sep 03, 2020 1.155 1.170 1.090 1.130 7,798,279 -0.03(-2.59%)
Sep 02, 2020 1.170 1.190 1.130 1.160 6,506,220 +0.01(+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.