Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turquoise Hill Resources Ltd (TSX: TRQ )

N/A 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 (%)
Dec 19, 2022 0 +0.00(+0.00%)
Dec 16, 2022 42.98 43.01 42.98 43.01 1,607,566 +0.04(+0.09%)
Dec 15, 2022 42.96 42.99 42.96 42.97 2,249,268 +0.00(+0.00%)
Dec 14, 2022 42.94 42.98 42.93 42.97 1,073,925 +0.03(+0.07%)
Dec 13, 2022 42.93 42.96 42.92 42.94 1,303,528 +0.00(+0.00%)
Dec 12, 2022 42.94 42.96 42.92 42.94 823,796 +0.01(+0.02%)
Dec 09, 2022 42.59 42.98 42.47 42.93 1,515,759 +0.39(+0.92%)
Dec 08, 2022 42.50 42.59 42.35 42.54 535,212 +0.01(+0.02%)
Dec 07, 2022 42.49 42.60 42.41 42.53 421,411 +0.03(+0.07%)
Dec 06, 2022 42.52 42.61 42.41 42.50 272,159 +0.09(+0.21%)
Dec 05, 2022 42.38 42.47 42.27 42.41 419,213 +0.00(+0.00%)
Dec 02, 2022 42.27 42.48 42.24 42.41 365,666 -0.02(-0.05%)
Dec 01, 2022 42.39 42.46 42.29 42.43 341,934 +0.31(+0.74%)
Nov 30, 2022 42.44 42.53 42.12 42.12 3,198,972 -0.37(-0.87%)
Nov 29, 2022 42.55 42.62 42.37 42.49 191,519 +0.02(+0.05%)
Nov 28, 2022 42.45 42.60 42.30 42.47 432,037 +0.05(+0.12%)
Nov 25, 2022 42.50 42.51 42.34 42.42 226,898 -0.08(-0.19%)
Nov 24, 2022 42.27 42.52 42.03 42.50 48,413 +0.23(+0.54%)
Nov 23, 2022 42.36 42.42 42.23 42.27 191,933 -0.06(-0.14%)
Nov 22, 2022 42.16 42.40 41.81 42.33 258,790 +0.34(+0.81%)
Nov 21, 2022 41.89 41.99 41.78 41.99 254,060 +0.09(+0.21%)
Nov 18, 2022 41.53 42.07 41.53 41.90 1,185,207 +0.61(+1.48%)
Nov 17, 2022 41.22 41.36 41.01 41.29 288,399 +0.03(+0.07%)
Nov 16, 2022 41.51 41.64 41.26 41.26 239,471 -0.28(-0.67%)
Nov 15, 2022 41.62 41.70 41.40 41.54 246,447 -0.07(-0.17%)
Nov 14, 2022 41.56 41.95 41.50 41.61 771,942 -0.26(-0.62%)
Nov 11, 2022 41.74 42.01 41.45 41.87 972,073 +0.37(+0.89%)
Nov 10, 2022 41.50 41.70 41.41 41.50 494,229 +0.00(+0.00%)
Nov 09, 2022 41.09 41.62 41.09 41.50 871,418 -0.16(-0.38%)
Nov 08, 2022 41.55 41.74 41.23 41.66 542,133 +0.02(+0.05%)
Nov 07, 2022 41.77 41.90 41.25 41.64 538,771 +0.04(+0.10%)
Nov 04, 2022 42.29 42.65 41.49 41.60 2,164,335 -0.55(-1.30%)
Nov 03, 2022 42.02 42.47 42.02 42.15 1,456,120 -0.02(-0.05%)
Nov 02, 2022 42.55 41.94 42.17 3,151,683 +1.81(+4.48%)
Nov 01, 2022 40.85 41.02 40.21 40.36 858,525 +2.00(+5.21%)
Oct 31, 2022 38.51 39.37 37.40 38.36 686,187 +0.08(+0.21%)
Oct 28, 2022 39.03 39.07 38.04 38.28 531,351 -0.99(-2.52%)
Oct 27, 2022 39.52 39.86 39.02 39.27 913,375 -0.66(-1.65%)
Oct 26, 2022 37.49 40.47 37.43 39.93 951,340 +2.76(+7.43%)
Oct 25, 2022 38.16 38.17 37.05 37.17 535,544 -1.00(-2.62%)
Oct 24, 2022 38.92 39.08 38.16 38.17 497,878 -0.76(-1.95%)
Oct 21, 2022 40.00 40.20 38.45 38.93 1,121,519 -1.07(-2.68%)
Oct 20, 2022 39.63 40.78 39.63 40.00 383,766 +0.01(+0.03%)
Oct 19, 2022 39.45 40.25 39.45 39.99 550,408 +0.60(+1.52%)
Oct 18, 2022 39.98 40.08 39.29 39.39 333,675 -0.50(-1.25%)
Oct 17, 2022 40.12 40.40 39.73 39.89 580,317 -0.18(-0.45%)
Oct 14, 2022 40.52 40.56 39.88 40.07 700,869 -0.49(-1.21%)
Oct 13, 2022 40.32 40.79 40.12 40.56 607,443 +0.20(+0.50%)
Oct 12, 2022 40.54 40.70 40.30 40.36 426,856 -0.20(-0.49%)
Oct 11, 2022 40.89 40.90 40.53 40.56 420,682 -0.46(-1.12%)
Oct 07, 2022 41.02 0 -0.35(-0.85%)
Oct 06, 2022 40.91 41.49 40.89 41.37 283,426 +0.36(+0.88%)
Oct 05, 2022 40.92 41.11 40.83 41.01 211,542 -0.01(-0.02%)
Oct 04, 2022 41.35 41.62 40.93 41.02 487,661 -0.24(-0.58%)
Oct 03, 2022 40.92 41.42 40.73 41.26 291,066 +0.36(+0.88%)
Sep 30, 2022 40.79 41.00 40.79 40.90 394,590 -0.02(-0.05%)
Sep 29, 2022 41.18 41.20 40.75 40.92 466,794 -0.06(-0.15%)
Sep 28, 2022 41.00 41.50 40.46 40.98 963,105 -0.22(-0.53%)
Sep 27, 2022 40.92 41.29 40.86 41.20 280,249 +0.41(+1.01%)
Sep 26, 2022 40.75 41.02 40.60 40.79 548,323 +0.10(+0.25%)
Sep 23, 2022 40.74 40.82 40.43 40.69 432,218 -0.23(-0.56%)
Sep 22, 2022 41.00 41.32 40.78 40.92 358,699 +0.09(+0.22%)
Sep 21, 2022 41.20 41.31 40.76 40.83 553,878 -0.38(-0.92%)
Sep 20, 2022 40.94 41.25 40.85 41.21 314,388 +0.09(+0.22%)
Sep 19, 2022 40.01 41.15 40.01 41.12 570,769 +1.04(+2.59%)
Sep 16, 2022 40.85 40.85 39.97 40.08 1,348,380 -0.94(-2.29%)
Sep 15, 2022 40.78 41.60 40.73 41.02 1,210,607 +0.20(+0.49%)
Sep 14, 2022 40.87 40.99 40.65 40.82 332,399 +0.03(+0.07%)
Sep 13, 2022 40.31 40.96 40.18 40.79 724,909 +0.41(+1.02%)
Sep 12, 2022 41.21 41.28 40.18 40.38 571,310 -0.35(-0.86%)
Sep 09, 2022 41.14 41.37 40.19 40.73 1,561,744 -1.26(-3.00%)
Sep 08, 2022 41.24 42.00 41.24 41.99 1,883,435 +0.63(+1.52%)
Sep 07, 2022 41.20 41.48 40.96 41.36 1,524,258 +0.07(+0.17%)
Sep 06, 2022 40.51 41.33 40.50 41.29 1,572,038 +0.95(+2.35%)
Sep 02, 2022 40.34 0 -0.82(-1.99%)
Sep 01, 2022 41.07 41.57 40.69 41.16 3,063,315 +5.04(+13.95%)
Aug 31, 2022 35.83 36.41 35.29 36.12 371,536 +0.07(+0.19%)
Aug 30, 2022 36.44 36.51 35.49 36.05 386,317 -0.35(-0.96%)
Aug 29, 2022 36.72 37.07 36.20 36.40 391,017 -0.55(-1.49%)
Aug 26, 2022 37.50 37.64 36.81 36.95 763,553 -0.55(-1.47%)
Aug 25, 2022 37.43 37.74 37.16 37.50 898,829 +0.06(+0.16%)
Aug 24, 2022 36.89 38.05 36.63 37.44 2,159,214 +7.25(+24.01%)
Aug 23, 2022 28.31 30.55 28.31 30.19 733,517 +1.99(+7.06%)
Aug 22, 2022 31.04 31.04 27.86 28.20 775,439 -2.99(-9.59%)
Aug 19, 2022 31.97 32.22 30.97 31.19 154,080 -1.42(-4.35%)
Aug 18, 2022 30.94 32.96 30.94 32.61 234,588 +1.64(+5.30%)
Aug 17, 2022 30.15 31.29 30.15 30.97 507,521 +0.82(+2.72%)
Aug 16, 2022 29.98 30.47 29.61 30.15 336,904 +0.10(+0.33%)
Aug 15, 2022 27.92 30.80 27.90 30.05 1,211,109 -3.49(-10.41%)
Aug 12, 2022 32.79 33.64 32.58 33.54 216,513 +0.74(+2.26%)
Aug 11, 2022 33.46 33.50 32.77 32.80 270,495 -0.34(-1.03%)
Aug 10, 2022 32.38 33.63 31.91 33.14 313,314 +1.11(+3.47%)
Aug 09, 2022 32.59 32.71 31.23 32.03 236,135 -0.42(-1.29%)
Aug 08, 2022 31.97 33.29 31.85 32.45 525,757 -0.09(-0.28%)
Aug 05, 2022 33.00 33.21 31.23 32.54 650,602 +0.05(+0.15%)
Aug 04, 2022 32.54 33.17 32.31 32.49 211,263 -0.36(-1.10%)
Aug 03, 2022 32.86 32.99 32.50 32.85 183,803 +0.01(+0.03%)
Aug 02, 2022 32.94 33.44 32.77 32.84 238,132 -0.65(-1.94%)
Jul 29, 2022 33.49 0 +0.80(+2.45%)
Jul 28, 2022 33.34 33.74 32.16 32.69 330,438 -0.48(-1.45%)
Jul 27, 2022 33.30 33.30 32.46 33.17 215,637 -0.18(-0.54%)
Jul 26, 2022 32.61 33.42 32.57 33.35 141,005 +0.74(+2.27%)
Jul 25, 2022 32.04 33.02 32.01 32.61 186,206 +0.76(+2.39%)
Jul 22, 2022 32.08 32.66 31.80 31.85 248,109 +0.11(+0.35%)
Jul 21, 2022 32.46 32.64 31.66 31.74 258,407 -0.82(-2.52%)
Jul 20, 2022 33.32 33.32 32.42 32.56 182,171 -0.68(-2.05%)
Jul 19, 2022 33.40 33.86 32.81 33.24 190,694 -0.06(-0.18%)
Jul 18, 2022 32.88 33.67 32.85 33.30 270,385 +0.80(+2.46%)
Jul 15, 2022 32.14 32.75 31.68 32.50 332,112 +0.46(+1.44%)
Jul 14, 2022 31.84 32.51 31.47 32.04 511,721 -0.55(-1.69%)
Jul 13, 2022 30.90 32.81 30.66 32.59 381,256 +1.61(+5.20%)
Jul 12, 2022 31.85 32.27 30.94 30.98 531,736 -1.34(-4.15%)
Jul 11, 2022 33.34 33.45 32.31 32.32 338,465 -1.27(-3.78%)
Jul 08, 2022 33.78 33.85 32.82 33.59 350,041 -0.11(-0.33%)
Jul 07, 2022 34.39 34.86 33.54 33.70 429,179 +0.11(+0.33%)
Jul 06, 2022 34.25 34.36 32.95 33.59 639,259 -0.83(-2.41%)
Jul 05, 2022 33.25 34.42 33.14 34.42 544,429 +0.42(+1.24%)
Jul 04, 2022 34.29 34.53 33.63 34.00 222,479 -0.48(-1.39%)
Jun 30, 2022 34.48 0 -0.33(-0.95%)
Jun 29, 2022 34.82 35.15 34.44 34.81 385,776 +0.18(+0.52%)
Jun 28, 2022 35.75 35.84 34.45 34.63 546,398 -0.84(-2.37%)
Jun 27, 2022 34.99 35.70 34.45 35.47 386,088 +0.72(+2.07%)
Jun 24, 2022 33.98 34.82 33.78 34.75 328,166 +0.70(+2.06%)
Jun 23, 2022 33.86 34.25 33.63 34.05 494,393 -0.23(-0.67%)
Jun 22, 2022 35.22 35.31 34.04 34.28 1,079,671 -1.92(-5.30%)
Jun 21, 2022 36.02 36.58 35.80 36.20 247,968 +0.40(+1.12%)
Jun 20, 2022 36.13 36.13 35.47 35.80 97,838 -0.33(-0.91%)
Jun 17, 2022 35.40 36.25 34.35 36.13 787,104 +0.79(+2.24%)
Jun 16, 2022 35.31 35.41 34.90 35.34 597,233 -0.63(-1.75%)
Jun 15, 2022 36.75 36.93 35.67 35.97 351,066 -0.19(-0.53%)
Jun 14, 2022 35.79 36.37 35.68 36.16 370,248 +0.46(+1.29%)
Jun 13, 2022 35.72 36.44 35.20 35.70 436,203 -1.12(-3.04%)
Jun 10, 2022 36.54 37.12 36.35 36.82 197,016 -0.35(-0.94%)
Jun 09, 2022 37.33 37.50 36.85 37.17 239,621 -0.38(-1.01%)
Jun 08, 2022 38.02 38.52 37.50 37.55 355,462 -0.84(-2.19%)
Jun 07, 2022 37.95 38.64 37.37 38.39 197,066 +0.19(+0.50%)
Jun 06, 2022 38.18 38.92 37.87 38.20 338,574 +0.22(+0.58%)
Jun 03, 2022 37.33 38.12 36.99 37.98 295,339 +0.37(+0.98%)
Jun 02, 2022 36.46 38.10 36.41 37.61 505,523 +1.91(+5.35%)
Jun 01, 2022 36.13 36.24 35.22 35.70 427,270 +0.18(+0.51%)
May 31, 2022 35.75 36.49 35.03 35.52 1,355,691 -0.07(-0.20%)
May 30, 2022 35.59 35.89 35.48 35.59 117,793 +0.06(+0.17%)
May 27, 2022 35.87 36.10 35.36 35.53 261,049 -0.22(-0.62%)
May 26, 2022 35.91 36.35 35.65 35.75 177,684 -0.16(-0.45%)
May 25, 2022 35.53 36.04 35.03 35.91 217,209 -0.03(-0.08%)
May 24, 2022 35.36 36.20 35.07 35.94 329,268 +0.44(+1.24%)
May 20, 2022 35.50 0 -0.23(-0.64%)
May 19, 2022 34.04 35.77 33.96 35.73 743,734 +1.57(+4.60%)
May 18, 2022 35.76 36.11 33.88 34.16 556,743 -1.76(-4.90%)
May 17, 2022 35.42 36.00 35.20 35.92 532,078 +1.15(+3.31%)
May 16, 2022 34.05 35.30 33.84 34.77 436,483 +0.71(+2.08%)
May 13, 2022 34.21 34.42 33.51 34.06 842,730 -0.16(-0.47%)
May 12, 2022 34.21 35.06 32.85 34.22 580,655 -0.08(-0.23%)
May 11, 2022 34.00 35.93 34.00 34.30 852,927 +0.42(+1.24%)
May 10, 2022 33.90 34.17 32.84 33.88 682,568 +0.41(+1.22%)
May 09, 2022 35.18 35.62 33.42 33.47 686,176 -2.29(-6.40%)
May 06, 2022 35.35 35.99 35.14 35.76 341,035 +0.22(+0.62%)
May 05, 2022 35.90 35.91 34.67 35.54 538,843 -0.21(-0.59%)
May 04, 2022 36.12 36.12 35.15 35.75 402,345 -0.38(-1.05%)
May 03, 2022 35.90 36.44 35.86 36.13 434,613 +0.47(+1.32%)
May 02, 2022 34.67 35.68 34.53 35.66 426,164 +0.61(+1.74%)
Apr 29, 2022 35.97 35.97 34.64 35.05 565,138 -0.67(-1.88%)
Apr 28, 2022 36.06 36.28 35.50 35.72 424,143 -0.33(-0.92%)
Apr 27, 2022 36.90 37.25 35.55 36.05 313,366 -0.01(-0.03%)
Apr 26, 2022 37.25 37.25 35.87 36.06 336,441 -1.04(-2.80%)
Apr 25, 2022 35.85 37.35 35.66 37.10 542,869 +0.66(+1.81%)
Apr 22, 2022 36.00 36.58 35.88 36.44 488,451 +0.09(+0.25%)
Apr 21, 2022 36.81 36.81 35.73 36.35 468,193 -0.58(-1.57%)
Apr 20, 2022 36.77 37.16 35.89 36.93 311,771 -0.48(-1.28%)
Apr 19, 2022 36.74 37.46 36.41 37.41 385,611 +0.26(+0.70%)
Apr 18, 2022 37.50 37.86 37.06 37.15 198,802 -0.15(-0.40%)
Apr 14, 2022 37.30 0 -1.28(-3.32%)
Apr 13, 2022 37.72 38.91 37.70 38.58 289,351 +1.09(+2.91%)
Apr 12, 2022 38.03 38.68 37.47 37.49 407,289 -0.17(-0.45%)
Apr 11, 2022 37.73 37.93 36.93 37.66 198,986 +0.02(+0.05%)
Apr 08, 2022 38.30 38.65 37.02 37.64 351,873 -0.45(-1.18%)
Apr 07, 2022 37.49 38.09 37.25 38.09 133,178 +0.75(+2.01%)
Apr 06, 2022 37.87 37.96 37.00 37.34 205,132 -0.38(-1.01%)
Apr 05, 2022 38.34 38.34 37.12 37.72 307,684 -0.59(-1.54%)
Apr 04, 2022 38.45 38.45 37.93 38.31 148,274 -0.04(-0.10%)
Apr 01, 2022 37.52 38.48 37.52 38.35 123,743 +0.81(+2.16%)
Mar 31, 2022 37.95 38.17 37.27 37.54 165,423 -0.44(-1.16%)
Mar 30, 2022 37.67 38.20 37.41 37.98 152,192 +0.50(+1.33%)
Mar 29, 2022 36.92 37.75 36.50 37.48 163,260 -0.09(-0.24%)
Mar 28, 2022 37.51 37.74 36.49 37.57 198,765 -0.11(-0.29%)
Mar 25, 2022 37.75 37.82 37.00 37.68 133,972 -0.17(-0.45%)
Mar 24, 2022 37.53 38.30 37.31 37.85 349,033 +0.55(+1.47%)
Mar 23, 2022 37.03 38.53 36.78 37.30 402,133 +0.50(+1.36%)
Mar 22, 2022 36.83 37.25 36.51 36.80 380,594 +0.14(+0.38%)
Mar 21, 2022 36.00 37.08 36.00 36.66 515,766 +1.03(+2.89%)
Mar 18, 2022 33.94 36.92 33.76 35.63 1,345,751 +1.79(+5.29%)
Mar 17, 2022 33.85 34.21 33.70 33.84 492,052 -0.03(-0.09%)
Mar 16, 2022 34.11 34.11 33.61 33.87 760,826 -0.23(-0.67%)
Mar 15, 2022 33.59 34.14 33.54 34.10 1,206,203 +0.08(+0.24%)
Mar 14, 2022 34.07 34.12 33.85 34.02 2,134,121 +8.34(+32.48%)
Mar 11, 2022 25.93 26.14 25.50 25.68 146,822 -0.71(-2.69%)
Mar 10, 2022 25.16 26.41 25.12 26.39 145,911 +1.19(+4.72%)
Mar 09, 2022 24.63 25.26 24.00 25.20 272,665 +0.12(+0.48%)
Mar 08, 2022 24.88 25.90 24.22 25.08 311,926 +0.28(+1.13%)
Mar 07, 2022 26.16 26.70 24.64 24.80 262,209 -1.62(-6.13%)
Mar 04, 2022 27.01 27.01 26.00 26.42 248,400 +0.08(+0.30%)
Mar 03, 2022 27.21 27.84 25.48 26.34 421,046 +0.04(+0.15%)
Mar 02, 2022 26.96 26.96 26.09 26.30 176,417 -0.28(-1.05%)
Mar 01, 2022 26.31 26.99 25.91 26.58 259,923 +0.51(+1.96%)
Feb 28, 2022 26.53 26.62 26.01 26.07 453,221 -0.62(-2.32%)
Feb 25, 2022 25.04 26.98 26.03 26.69 349,393 +1.60(+6.38%)
Feb 24, 2022 24.52 25.62 24.29 25.09 273,329 -0.20(-0.79%)
Feb 23, 2022 26.11 26.11 25.20 25.29 152,954 -0.62(-2.39%)
Feb 22, 2022 25.78 26.23 25.69 25.91 112,454 -0.12(-0.46%)
Feb 18, 2022 26.03 0 -0.10(-0.38%)
Feb 17, 2022 26.65 26.75 25.96 26.13 109,155 -0.51(-1.91%)
Feb 16, 2022 26.94 27.40 26.63 26.64 140,125 -0.27(-1.00%)
Feb 15, 2022 25.83 27.07 25.79 26.91 149,360 +0.86(+3.30%)
Feb 14, 2022 25.24 26.25 25.00 26.05 142,672 -0.10(-0.38%)
Feb 11, 2022 25.10 26.39 25.01 26.15 166,274 +0.65(+2.55%)
Feb 10, 2022 25.43 26.54 25.38 25.50 178,338 +0.18(+0.71%)
Feb 09, 2022 25.08 25.45 24.82 25.32 126,976 +0.46(+1.85%)
Feb 08, 2022 24.36 24.95 24.21 24.86 97,257 +0.58(+2.39%)
Feb 07, 2022 23.75 24.53 23.46 24.28 128,287 +0.59(+2.49%)
Feb 04, 2022 22.41 23.89 22.41 23.69 192,962 +1.23(+5.48%)
Feb 03, 2022 22.73 22.46 131,503 -0.31(-1.36%)
Feb 02, 2022 23.08 23.10 22.62 22.77 163,532 -0.32(-1.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.