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, 2013 6.880 6.960 6.820 6.920 735,398 -0.05(-0.72%)
May 30, 2013 6.960 7.020 6.880 6.970 388,561 +0.02(+0.29%)
May 29, 2013 7.060 7.070 6.880 6.950 655,594 -0.13(-1.84%)
May 28, 2013 7.240 7.300 7.080 7.080 604,191 -0.16(-2.21%)
May 27, 2013 7.200 7.250 7.100 7.240 112,377 +0.03(+0.42%)
May 24, 2013 7.170 7.250 7.100 7.210 468,771 +0.01(+0.14%)
May 23, 2013 7.450 7.450 7.180 7.200 926,104 -0.31(-4.13%)
May 22, 2013 7.470 7.640 7.470 7.510 612,694 +0.10(+1.35%)
May 21, 2013 7.500 7.560 7.400 7.410 4,364,214 +0.04(+0.54%)
May 17, 2013 7.370 7.370 7.370 0 -0.02(-0.27%)
May 16, 2013 7.270 7.510 7.270 7.390 559,343 -0.03(-0.40%)
May 15, 2013 7.450 7.480 7.260 7.420 525,749 -0.26(-3.39%)
May 13, 2013 7.710 7.820 7.640 7.680 1,355,253 -0.07(-0.90%)
May 10, 2013 7.490 7.790 7.450 7.750 535,858 +0.12(+1.57%)
May 09, 2013 7.550 7.790 7.460 7.630 827,738 +0.00(+0.00%)
May 08, 2013 7.410 7.820 7.380 7.630 1,190,073 +0.23(+3.11%)
May 07, 2013 7.290 7.430 7.220 7.400 759,637 +0.07(+0.95%)
May 06, 2013 7.400 7.440 7.240 7.330 427,625 +0.11(+1.52%)
May 03, 2013 7.250 7.470 7.210 7.220 2,202,129 +0.03(+0.42%)
May 02, 2013 7.080 7.230 6.870 7.190 651,728 +0.14(+1.99%)
May 01, 2013 6.930 7.080 6.580 7.050 972,466 -0.05(-0.70%)
Apr 30, 2013 6.810 7.110 6.690 7.100 700,110 +0.22(+3.20%)
Apr 29, 2013 6.940 7.000 6.770 6.880 387,925 -0.03(-0.43%)
Apr 26, 2013 7.100 7.140 6.710 6.910 928,063 -0.22(-3.09%)
Apr 25, 2013 7.140 7.350 7.010 7.130 1,522,304 +0.13(+1.86%)
Apr 24, 2013 6.090 7.010 6.090 7.000 2,584,887 +0.97(+16.09%)
Apr 23, 2013 5.780 6.080 5.650 6.030 701,782 +0.32(+5.60%)
Apr 22, 2013 5.920 5.920 5.650 5.710 440,688 -0.11(-1.89%)
Apr 19, 2013 5.400 5.850 5.370 5.820 802,441 +0.49(+9.19%)
Apr 18, 2013 5.260 5.350 5.190 5.330 673,512 +0.10(+1.91%)
Apr 17, 2013 5.400 5.510 5.170 5.230 992,178 -0.32(-5.77%)
Apr 16, 2013 5.740 5.830 5.390 5.550 1,145,518 -0.07(-1.25%)
Apr 15, 2013 5.900 5.990 5.560 5.620 1,387,927 -0.47(-7.72%)
Apr 12, 2013 6.200 6.280 6.040 6.090 620,583 -0.20(-3.18%)
Apr 11, 2013 6.420 6.420 6.150 6.290 711,212 -0.14(-2.18%)
Apr 10, 2013 6.630 6.630 6.380 6.430 852,958 -0.11(-1.68%)
Apr 09, 2013 6.180 6.680 6.180 6.540 1,162,116 +0.38(+6.17%)
Apr 08, 2013 6.220 6.340 6.105 6.160 492,477 -0.12(-1.91%)
Apr 05, 2013 6.180 6.310 6.070 6.280 1,111,351 +0.01(+0.16%)
Apr 04, 2013 6.000 6.340 5.990 6.270 869,077 +0.22(+3.64%)
Apr 03, 2013 6.280 6.290 5.950 6.050 679,880 -0.22(-3.51%)
Apr 02, 2013 6.390 6.390 6.210 6.270 863,036 -0.14(-2.18%)
Apr 01, 2013 6.490 6.490 6.320 6.410 524,612 -0.06(-0.93%)
Mar 28, 2013 6.470 6.470 6.470 0 -0.02(-0.31%)
Mar 27, 2013 6.360 6.520 6.350 6.490 474,815 +0.07(+1.09%)
Mar 26, 2013 6.460 6.500 6.155 6.420 383,281 -0.04(-0.62%)
Mar 25, 2013 6.670 6.670 6.410 6.460 324,388 -0.17(-2.56%)
Mar 22, 2013 6.530 6.780 6.500 6.630 373,500 +0.13(+2.00%)
Mar 21, 2013 6.710 6.750 6.460 6.500 601,840 -0.28(-4.13%)
Mar 20, 2013 6.900 6.970 6.750 6.780 397,299 -0.09(-1.31%)
Mar 19, 2013 6.960 7.000 6.800 6.870 697,680 -0.07(-1.01%)
Mar 18, 2013 6.860 7.000 6.850 6.940 704,441 +0.05(+0.73%)
Mar 15, 2013 6.930 7.090 6.820 6.890 809,897 -0.04(-0.58%)
Mar 14, 2013 6.970 7.000 6.740 6.930 805,591 -0.06(-0.86%)
Mar 13, 2013 7.230 7.260 6.960 6.990 356,923 -0.20(-2.78%)
Mar 12, 2013 7.200 7.340 7.120 7.190 278,674 +0.02(+0.28%)
Mar 11, 2013 7.170 7.220 7.080 7.170 219,546 -0.08(-1.10%)
Mar 08, 2013 7.300 7.410 7.170 7.250 292,489 -0.05(-0.68%)
Mar 07, 2013 7.230 7.450 7.210 7.300 374,366 +0.07(+0.97%)
Mar 06, 2013 7.120 7.270 7.030 7.230 1,687,159 +0.13(+1.83%)
Mar 05, 2013 7.170 7.200 7.070 7.100 500,090 +0.06(+0.85%)
Mar 04, 2013 7.250 7.280 6.960 7.040 723,242 -0.21(-2.90%)
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.