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 (%)
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%)
Jan 02, 2013 7.900 8.680 7.550 8.660 1,333,031 +1.11(+14.70%)
Dec 31, 2012 7.550 7.550 7.550 0 +0.29(+3.99%)
Dec 28, 2012 7.300 7.300 7.150 7.260 355,868 +0.00(+0.00%)
Dec 27, 2012 7.280 7.370 7.220 7.260 349,175 +0.21(+2.98%)
Dec 24, 2012 7.050 7.050 7.050 0 -0.06(-0.84%)
Dec 21, 2012 7.200 7.330 7.070 7.110 1,176,242 -0.27(-3.66%)
Dec 20, 2012 7.410 7.510 7.240 7.380 630,283 +0.04(+0.54%)
Dec 19, 2012 7.510 7.600 7.330 7.340 570,693 -0.21(-2.78%)
Dec 18, 2012 7.640 7.690 7.535 7.550 787,959 -0.10(-1.31%)
Dec 17, 2012 7.900 7.930 7.620 7.650 988,932 -0.21(-2.67%)
Dec 14, 2012 7.500 7.870 7.490 7.860 1,558,068 +0.28(+3.69%)
Dec 13, 2012 7.510 7.680 7.450 7.580 1,081,296 -0.10(-1.30%)
Dec 12, 2012 7.390 7.780 7.360 7.680 1,144,592 +0.33(+4.49%)
Dec 11, 2012 7.260 7.390 7.260 7.350 755,539 +0.04(+0.55%)
Dec 10, 2012 7.180 7.340 7.150 7.310 1,355,753 +0.13(+1.81%)
Dec 07, 2012 7.220 7.300 7.130 7.180 1,377,719 -0.02(-0.28%)
Dec 06, 2012 7.260 7.330 7.180 7.200 758,951 -0.07(-0.96%)
Dec 05, 2012 7.210 7.350 7.200 7.270 832,338 +0.11(+1.54%)
Dec 04, 2012 7.200 7.350 7.160 7.160 360,093 -0.32(-4.28%)
Nov 30, 2012 7.340 7.580 7.250 7.480 3,769,714 +0.13(+1.77%)
Nov 29, 2012 7.330 7.450 7.280 7.350 684,430 +0.15(+2.08%)
Nov 28, 2012 7.130 7.260 7.130 7.200 450,870 -0.09(-1.23%)
Nov 27, 2012 7.190 7.380 7.190 7.290 520,411 -0.01(-0.14%)
Nov 26, 2012 7.270 7.300 7.120 7.300 310,102 -0.04(-0.54%)
Nov 24, 2012 7.150 7.380 7.120 7.340 1,849,016 +0.00(+0.00%)
Nov 23, 2012 7.150 7.380 7.120 7.340 1,849,016 +0.22(+3.09%)
Nov 22, 2012 7.100 7.120 6.910 7.120 614,712 +0.00(+0.00%)
Nov 21, 2012 7.370 7.430 7.110 7.120 582,654 -0.34(-4.56%)
Nov 20, 2012 7.590 7.650 7.420 7.460 559,847 -0.21(-2.74%)
Nov 19, 2012 7.620 7.750 7.600 7.670 404,416 +0.10(+1.32%)
Nov 16, 2012 7.470 7.600 7.350 7.570 468,618 -0.03(-0.39%)
Nov 15, 2012 7.760 7.830 7.490 7.600 444,369 -0.16(-2.06%)
Nov 14, 2012 8.060 8.130 7.690 7.760 764,598 -0.31(-3.84%)
Nov 13, 2012 8.280 8.340 8.065 8.070 460,145 -0.21(-2.54%)
Nov 12, 2012 8.300 8.410 8.200 8.280 286,117 -0.10(-1.19%)
Nov 09, 2012 8.500 8.640 8.370 8.380 301,498 -0.20(-2.33%)
Nov 08, 2012 8.530 8.680 8.490 8.580 288,914 +0.09(+1.06%)
Nov 07, 2012 8.700 8.710 8.480 8.490 287,630 -0.37(-4.18%)
Nov 06, 2012 9.200 9.040 8.850 8.860 294,177 -0.09(-1.01%)
Nov 05, 2012 8.850 9.210 8.570 8.950 1,065,237 +0.88(+10.90%)
Nov 02, 2012 8.270 8.360 8.030 8.070 549,330 -0.20(-2.42%)
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.