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 (%)
May 31, 2017 3.570 3.570 3.410 3.520 2,385,429 -0.06(-1.68%)
May 30, 2017 3.680 3.680 3.570 3.580 544,216 -0.11(-2.98%)
May 29, 2017 3.660 3.720 3.650 3.690 128,387 +0.03(+0.82%)
May 26, 2017 3.730 3.760 3.620 3.660 1,408,995 -0.06(-1.61%)
May 25, 2017 3.910 3.950 3.710 3.720 1,114,413 -0.18(-4.62%)
May 24, 2017 3.740 3.905 3.725 3.900 1,358,989 +0.16(+4.28%)
May 23, 2017 3.740 3.780 3.700 3.740 678,193 +0.02(+0.54%)
May 19, 2017 3.510 3.740 3.510 3.720 889,566 +0.26(+7.51%)
May 18, 2017 3.650 3.650 3.430 3.460 1,681,854 -0.20(-5.46%)
May 17, 2017 3.790 3.860 3.660 3.660 1,000,704 -0.14(-3.68%)
May 16, 2017 3.640 3.810 3.640 3.800 877,553 +0.19(+5.26%)
May 15, 2017 3.660 3.680 3.580 3.610 733,799 -0.01(-0.28%)
May 12, 2017 3.650 3.680 3.585 3.620 434,938 +0.00(+0.00%)
May 11, 2017 3.620 3.650 3.580 3.620 604,055 +0.05(+1.40%)
May 10, 2017 3.530 3.595 3.520 3.570 1,113,816 +0.02(+0.56%)
May 09, 2017 3.630 3.660 3.530 3.550 792,707 -0.05(-1.39%)
May 08, 2017 3.550 3.610 3.520 3.600 640,852 +0.03(+0.84%)
May 05, 2017 3.530 3.590 3.500 3.570 1,210,233 +0.05(+1.42%)
May 04, 2017 3.590 3.650 3.515 3.520 1,238,236 -0.11(-3.03%)
May 03, 2017 3.740 3.780 3.610 3.630 1,623,266 -0.14(-3.71%)
May 02, 2017 3.770 3.830 3.720 3.770 1,098,400 +0.00(+0.00%)
May 01, 2017 3.720 3.770 3.700 3.770 1,060,977 +0.05(+1.34%)
Apr 28, 2017 3.700 3.750 3.630 3.720 1,269,810 +0.03(+0.81%)
Apr 27, 2017 3.700 3.720 3.590 3.690 1,477,889 -0.03(-0.81%)
Apr 26, 2017 3.670 3.750 3.670 3.720 769,467 +0.02(+0.54%)
Apr 25, 2017 3.740 3.760 3.650 3.700 1,049,768 +0.00(+0.00%)
Apr 24, 2017 3.630 3.750 3.590 3.700 1,199,543 +0.09(+2.49%)
Apr 21, 2017 3.630 3.660 3.590 3.610 1,137,843 -0.03(-0.82%)
Apr 20, 2017 3.650 3.710 3.610 3.640 2,086,245 -0.04(-1.09%)
Apr 19, 2017 3.750 3.770 3.660 3.680 1,521,484 -0.04(-1.08%)
Apr 18, 2017 3.790 3.790 3.710 3.720 5,118,119 -0.10(-2.62%)
Apr 17, 2017 3.880 3.890 3.790 3.820 2,258,875 -0.04(-1.04%)
Apr 13, 2017 3.920 3.920 3.840 3.860 1,402,244 -0.06(-1.53%)
Apr 12, 2017 4.030 4.045 3.920 3.920 1,660,680 -0.13(-3.21%)
Apr 11, 2017 4.070 4.110 4.040 4.050 436,269 -0.01(-0.25%)
Apr 10, 2017 4.080 4.115 4.040 4.060 1,153,141 -0.01(-0.25%)
Apr 07, 2017 4.110 4.150 4.060 4.070 838,438 -0.07(-1.69%)
Apr 06, 2017 4.160 4.190 4.110 4.140 718,273 -0.01(-0.24%)
Apr 05, 2017 4.250 4.260 4.135 4.150 1,402,903 -0.01(-0.24%)
Apr 04, 2017 4.120 4.170 4.120 4.160 1,058,027 +0.01(+0.24%)
Apr 03, 2017 4.090 4.160 4.090 4.150 1,463,262 +0.09(+2.22%)
Mar 31, 2017 4.090 4.120 4.030 4.060 2,086,243 -0.04(-0.98%)
Mar 30, 2017 4.190 4.225 4.070 4.100 1,173,763 -0.11(-2.61%)
Mar 29, 2017 4.170 4.260 4.080 4.210 1,022,208 +0.01(+0.24%)
Mar 28, 2017 4.150 4.310 4.140 4.200 1,456,988 +0.12(+2.94%)
Mar 27, 2017 3.960 4.090 3.960 4.080 970,340 +0.03(+0.74%)
Mar 24, 2017 4.120 4.170 4.050 4.050 709,865 -0.07(-1.70%)
Mar 23, 2017 4.120 4.140 4.070 4.120 695,764 +0.00(+0.00%)
Mar 22, 2017 4.130 4.170 4.090 4.120 515,035 -0.02(-0.48%)
Mar 21, 2017 4.280 4.330 4.120 4.140 924,979 -0.14(-3.27%)
Mar 20, 2017 4.300 4.380 4.270 4.280 1,041,948 +0.00(+0.00%)
Mar 17, 2017 4.380 4.400 4.280 4.280 1,838,008 -0.08(-1.83%)
Mar 16, 2017 4.340 4.400 4.300 4.360 619,028 +0.05(+1.16%)
Mar 15, 2017 4.180 4.310 4.170 4.310 579,264 +0.20(+4.87%)
Mar 14, 2017 4.240 4.250 4.110 4.110 751,771 -0.15(-3.52%)
Mar 13, 2017 4.230 4.330 4.210 4.260 586,852 +0.05(+1.19%)
Mar 10, 2017 4.200 4.250 4.170 4.210 642,839 +0.05(+1.20%)
Mar 09, 2017 4.210 4.270 4.145 4.160 1,328,440 -0.09(-2.12%)
Mar 08, 2017 4.330 4.360 4.250 4.250 709,889 -0.07(-1.62%)
Mar 07, 2017 4.320 4.330 4.230 4.320 1,302,566 -0.01(-0.23%)
Mar 06, 2017 4.400 4.410 4.300 4.330 1,141,661 -0.11(-2.48%)
Mar 03, 2017 4.450 4.510 4.400 4.440 1,025,904 -0.01(-0.22%)
Mar 02, 2017 4.470 4.480 4.390 4.450 2,217,017 -0.02(-0.45%)
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.