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 (%)
Mar 28, 2013 6.480 6.480 6.340 6.360 961,961 -0.03(-0.47%)
Mar 27, 2013 6.270 6.420 6.240 6.390 1,759,363 +0.08(+1.27%)
Mar 26, 2013 6.290 6.390 6.050 6.310 1,285,271 -0.01(-0.16%)
Mar 25, 2013 6.680 6.680 6.280 6.320 1,234,244 -0.17(-2.62%)
Mar 22, 2013 6.370 6.630 6.360 6.490 1,305,846 +0.12(+1.88%)
Mar 21, 2013 6.600 6.600 6.310 6.370 1,619,015 -0.20(-3.04%)
Mar 20, 2013 6.760 6.800 6.570 6.570 1,286,103 -0.13(-1.94%)
Mar 19, 2013 6.810 6.820 6.610 6.700 1,616,428 -0.10(-1.47%)
Mar 18, 2013 6.720 6.860 6.680 6.800 2,895,656 +0.00(+0.00%)
Mar 15, 2013 6.820 6.940 6.700 6.800 1,885,125 +0.01(+0.15%)
Mar 14, 2013 6.810 6.860 6.560 6.790 1,512,532 +0.00(+0.00%)
Mar 13, 2013 7.050 7.080 6.780 6.790 1,425,859 -0.22(-3.14%)
Mar 12, 2013 7.020 7.160 6.930 7.010 883,259 +0.01(+0.14%)
Mar 11, 2013 7.000 7.040 6.890 7.000 664,808 -0.03(-0.43%)
Mar 08, 2013 7.140 7.230 7.000 7.030 943,627 -0.06(-0.85%)
Mar 07, 2013 7.030 7.240 7.000 7.090 1,596,058 +0.09(+1.29%)
Mar 06, 2013 6.970 7.058 6.830 7.000 3,010,730 +0.09(+1.30%)
Mar 05, 2013 6.930 7.010 6.890 6.910 1,763,992 +0.04(+0.58%)
Mar 04, 2013 7.100 7.120 6.760 6.870 2,343,749 -0.19(-2.69%)
Mar 01, 2013 6.440 7.220 6.320 7.060 4,499,226 +0.70(+11.01%)
Feb 28, 2013 6.430 6.440 6.290 6.360 2,798,851 -0.10(-1.55%)
Feb 27, 2013 6.450 6.530 6.370 6.460 2,147,671 +0.01(+0.16%)
Feb 26, 2013 6.500 6.520 6.250 6.450 2,979,399 -0.17(-2.57%)
Feb 22, 2013 6.750 6.750 6.410 6.620 2,732,311 -0.09(-1.34%)
Feb 21, 2013 6.960 6.980 6.640 6.710 3,209,888 -0.17(-2.47%)
Feb 20, 2013 7.290 7.290 6.820 6.880 3,647,779 -0.36(-4.97%)
Feb 19, 2013 7.230 7.270 7.190 7.240 1,101,266 -0.02(-0.28%)
Feb 15, 2013 7.360 7.400 7.180 7.260 1,920,413 -0.15(-2.02%)
Feb 14, 2013 7.630 7.650 7.370 7.410 1,408,335 -0.14(-1.85%)
Feb 13, 2013 7.590 7.720 7.510 7.550 929,292 -0.09(-1.18%)
Feb 12, 2013 7.630 7.725 7.530 7.640 579,731 -0.02(-0.26%)
Feb 11, 2013 7.750 7.810 7.650 7.660 877,356 -0.13(-1.67%)
Feb 08, 2013 7.810 7.880 7.740 7.790 878,793 +0.01(+0.13%)
Feb 07, 2013 7.760 7.820 7.670 7.780 1,868,499 +0.02(+0.26%)
Feb 06, 2013 7.750 7.900 7.650 7.760 2,313,150 +0.19(+2.51%)
Feb 04, 2013 7.560 7.700 7.400 7.570 2,456,557 -0.09(-1.17%)
Feb 01, 2013 7.850 7.860 7.575 7.660 2,824,881 -0.09(-1.16%)
Jan 31, 2013 7.950 7.960 7.701 7.750 1,001,218 -0.11(-1.40%)
Jan 30, 2013 8.100 8.219 7.210 7.860 6,256,842 -0.29(-3.56%)
Jan 29, 2013 8.220 8.340 8.130 8.150 1,448,743 -0.07(-0.85%)
Jan 28, 2013 8.410 8.420 8.090 8.220 1,429,260 -0.17(-2.03%)
Jan 25, 2013 8.490 8.540 8.260 8.390 1,268,892 -0.11(-1.29%)
Jan 24, 2013 8.880 8.920 8.460 8.500 1,750,492 -0.37(-4.17%)
Jan 23, 2013 8.930 9.090 8.760 8.870 796,255 -0.07(-0.78%)
Jan 22, 2013 8.810 9.080 8.800 8.940 1,696,042 +0.18(+2.05%)
Jan 18, 2013 8.560 8.800 8.540 8.760 1,546,401 +0.20(+2.34%)
Jan 17, 2013 8.890 8.940 8.452 8.560 3,344,823 -0.39(-4.36%)
Jan 16, 2013 9.220 9.220 8.930 8.950 1,886,563 -0.30(-3.24%)
Jan 15, 2013 9.310 9.400 9.190 9.250 1,324,400 -0.13(-1.39%)
Jan 14, 2013 9.440 9.550 9.290 9.380 1,229,905 +0.00(+0.00%)
Jan 11, 2013 9.490 9.530 9.330 9.380 1,896,296 -0.13(-1.37%)
Jan 10, 2013 9.420 9.620 9.350 9.510 2,452,153 +0.22(+2.37%)
Jan 09, 2013 9.070 9.347 9.020 9.290 2,482,141 +0.33(+3.68%)
Jan 08, 2013 9.140 9.187 8.950 8.960 1,485,268 -0.16(-1.75%)
Jan 07, 2013 8.890 9.250 8.810 9.120 2,340,254 +0.21(+2.36%)
Jan 04, 2013 8.710 8.940 8.550 8.910 2,064,002 +0.14(+1.60%)
Jan 03, 2013 8.790 9.080 8.500 8.770 2,788,042 +0.04(+0.46%)
Jan 02, 2013 8.175 8.800 7.610 8.730 4,881,876 +1.12(+14.72%)
Dec 31, 2012 7.250 7.720 7.250 7.610 2,469,457 +0.34(+4.68%)
Dec 28, 2012 7.280 7.320 7.190 7.270 1,163,065 -0.01(-0.14%)
Dec 27, 2012 7.350 7.420 7.250 7.280 1,259,313 -0.02(-0.27%)
Dec 26, 2012 7.150 7.600 7.150 7.300 1,916,985 +0.17(+2.38%)
Dec 24, 2012 7.320 7.320 7.100 7.130 927,680 -0.03(-0.42%)
Dec 21, 2012 7.290 7.385 7.110 7.160 5,022,562 -0.28(-3.76%)
Dec 20, 2012 7.480 7.600 7.320 7.440 2,160,189 -0.01(-0.13%)
Dec 19, 2012 7.620 7.690 7.410 7.450 1,993,697 -0.23(-2.99%)
Dec 18, 2012 7.830 7.830 7.650 7.680 1,365,750 -0.10(-1.29%)
Dec 17, 2012 8.020 8.050 7.740 7.780 1,573,480 -0.15(-1.89%)
Dec 14, 2012 7.670 7.980 7.620 7.930 2,412,735 +0.22(+2.85%)
Dec 13, 2012 7.760 7.810 7.580 7.710 2,169,141 -0.06(-0.77%)
Dec 12, 2012 7.500 7.890 7.460 7.770 1,728,897 +0.32(+4.30%)
Dec 11, 2012 7.350 7.480 7.340 7.450 1,641,726 +0.05(+0.68%)
Dec 10, 2012 7.320 7.430 7.240 7.400 2,161,061 +0.17(+2.35%)
Dec 07, 2012 7.400 7.400 7.200 7.230 716,426 -0.06(-0.82%)
Dec 06, 2012 7.430 7.430 7.235 7.290 904,585 -0.04(-0.55%)
Dec 05, 2012 7.290 7.410 7.260 7.330 1,343,644 +0.10(+1.38%)
Dec 04, 2012 7.390 7.420 7.210 7.230 1,045,677 -0.20(-2.69%)
Nov 30, 2012 7.390 7.620 7.290 7.430 1,320,954 +0.02(+0.27%)
Nov 29, 2012 7.420 7.510 7.320 7.410 924,743 +0.14(+1.93%)
Nov 28, 2012 7.200 7.330 7.160 7.270 1,202,587 -0.05(-0.68%)
Nov 27, 2012 7.380 7.450 7.260 7.320 1,020,160 -0.03(-0.41%)
Nov 26, 2012 7.300 7.350 7.160 7.350 1,068,454 +0.05(+0.68%)
Nov 23, 2012 7.160 7.330 7.150 7.300 593,349 +0.14(+1.96%)
Nov 21, 2012 7.400 7.460 7.120 7.160 3,145,843 -0.28(-3.76%)
Nov 20, 2012 7.660 7.680 7.440 7.440 932,652 -0.26(-3.38%)
Nov 19, 2012 7.670 7.790 7.630 7.700 1,096,247 +0.14(+1.85%)
Nov 16, 2012 7.540 7.620 7.340 7.560 1,546,248 +0.00(+0.00%)
Nov 15, 2012 7.770 7.810 7.470 7.560 2,064,639 -0.17(-2.20%)
Nov 14, 2012 8.110 8.120 7.660 7.730 2,214,820 -0.37(-4.57%)
Nov 13, 2012 8.240 8.290 8.040 8.100 1,245,617 -0.20(-2.41%)
Nov 12, 2012 8.410 8.410 8.200 8.300 749,344 -0.10(-1.19%)
Nov 09, 2012 8.520 8.620 8.360 8.400 693,492 -0.19(-2.21%)
Nov 08, 2012 8.600 8.690 8.480 8.590 1,224,928 +0.04(+0.47%)
Nov 07, 2012 8.750 8.760 8.520 8.550 1,030,596 -0.39(-4.36%)
Nov 06, 2012 9.050 9.090 8.920 8.940 1,508,156 +0.01(+0.11%)
Nov 05, 2012 8.930 9.240 8.570 8.930 3,723,852 +0.77(+9.44%)
Nov 02, 2012 8.330 8.410 8.060 8.160 1,857,323 -0.12(-1.45%)
Nov 01, 2012 7.940 8.320 7.870 8.280 1,253,680 +0.39(+4.94%)
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.