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 (%)
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%)
Mar 01, 2013 6.700 7.420 6.530 7.250 4,219,379 +0.66(+10.02%)
Feb 28, 2013 6.600 6.620 6.480 6.590 1,427,188 +0.00(+0.00%)
Feb 27, 2013 6.640 6.700 6.540 6.590 904,970 +0.01(+0.15%)
Feb 26, 2013 6.660 6.670 6.420 6.580 1,284,364 -0.16(-2.37%)
Feb 22, 2013 6.990 6.990 6.580 6.740 969,607 -0.04(-0.59%)
Feb 21, 2013 7.110 7.110 6.760 6.780 898,675 -0.24(-3.42%)
Feb 20, 2013 7.300 7.400 6.950 7.020 947,684 -0.31(-4.23%)
Feb 19, 2013 7.270 7.350 7.270 7.330 229,754 +0.06(+0.83%)
Feb 15, 2013 7.270 7.270 7.270 0 -0.13(-1.76%)
Feb 14, 2013 7.600 7.610 7.370 7.400 730,309 -0.13(-1.73%)
Feb 13, 2013 7.610 7.750 7.520 7.530 314,673 -0.12(-1.57%)
Feb 12, 2013 7.670 7.750 7.560 7.650 140,744 -0.05(-0.65%)
Feb 11, 2013 7.800 7.880 7.690 7.700 251,581 -0.10(-1.28%)
Feb 08, 2013 7.850 7.900 7.770 7.800 343,966 +0.04(+0.52%)
Feb 07, 2013 7.700 7.810 7.650 7.760 542,588 +0.04(+0.52%)
Feb 06, 2013 7.700 7.865 7.630 7.720 988,499 +0.15(+1.98%)
Feb 04, 2013 7.500 7.680 7.380 7.570 780,741 -0.10(-1.30%)
Feb 01, 2013 7.940 7.940 7.570 7.670 425,246 -0.01(-0.13%)
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%)
Nov 01, 2012 7.800 8.290 7.800 8.270 357,816 +0.46(+5.89%)
Oct 31, 2012 7.810 7.880 7.770 7.810 619,316 +0.00(+0.00%)
Oct 30, 2012 7.800 7.970 7.790 7.810 91,974 +0.06(+0.77%)
Oct 29, 2012 7.600 7.800 7.600 7.750 92,679 +0.01(+0.13%)
Oct 26, 2012 7.900 7.960 7.730 7.740 183,946 -0.15(-1.90%)
Oct 25, 2012 7.740 7.930 7.740 7.890 288,779 +0.17(+2.20%)
Oct 24, 2012 7.800 7.880 7.700 7.720 311,704 -0.14(-1.78%)
Oct 23, 2012 7.850 7.980 7.720 7.860 393,464 +0.03(+0.38%)
Oct 19, 2012 7.900 7.990 7.810 7.830 437,724 -0.10(-1.26%)
Oct 18, 2012 8.100 8.100 7.920 7.930 472,671 -0.09(-1.12%)
Oct 17, 2012 7.920 8.020 7.550 8.020 937,222 +0.09(+1.13%)
Oct 16, 2012 8.110 8.220 7.920 7.930 1,373,401 -0.19(-2.34%)
Oct 15, 2012 8.450 8.520 8.030 8.120 808,130 -0.44(-5.14%)
Oct 12, 2012 8.440 8.580 8.400 8.560 424,948 +0.09(+1.06%)
Oct 11, 2012 8.530 8.550 8.440 8.470 553,623 +0.10(+1.19%)
Oct 10, 2012 8.330 8.440 8.160 8.370 630,717 -0.04(-0.48%)
Oct 09, 2012 8.550 8.550 8.340 8.410 358,176 -0.08(-0.94%)
Oct 05, 2012 8.490 8.490 8.490 0 +0.08(+0.95%)
Oct 04, 2012 8.340 8.500 8.300 8.410 436,233 +0.16(+1.94%)
Oct 03, 2012 8.050 8.340 8.030 8.250 1,171,122 +0.24(+3.00%)
Oct 02, 2012 8.230 8.280 7.990 8.010 351,166 -0.18(-2.20%)
Oct 01, 2012 8.410 8.460 8.190 8.190 420,062 -0.18(-2.15%)
Sep 28, 2012 8.190 8.410 8.150 8.370 422,645 +0.09(+1.09%)
Sep 27, 2012 8.320 8.400 8.120 8.280 340,700 +0.08(+0.98%)
Sep 26, 2012 8.200 8.290 7.970 8.200 544,456 -0.03(-0.36%)
Sep 25, 2012 8.410 8.710 8.160 8.230 817,590 -0.16(-1.91%)
Sep 24, 2012 8.500 8.680 8.340 8.390 551,850 -0.22(-2.56%)
Sep 21, 2012 9.150 9.220 8.610 8.610 3,567,562 -0.47(-5.18%)
Sep 20, 2012 9.410 9.620 9.030 9.080 703,039 -0.49(-5.12%)
Sep 19, 2012 9.350 9.630 9.340 9.570 642,536 +0.22(+2.35%)
Sep 18, 2012 9.180 9.450 8.930 9.350 542,774 +0.13(+1.41%)
Sep 17, 2012 9.540 9.560 9.220 9.220 399,277 -0.33(-3.46%)
Sep 14, 2012 9.420 9.810 9.420 9.550 641,654 +0.27(+2.91%)
Sep 13, 2012 9.130 9.350 8.900 9.280 538,392 +0.19(+2.09%)
Sep 12, 2012 9.290 9.310 8.870 9.090 620,989 -0.11(-1.20%)
Sep 11, 2012 9.100 9.430 9.030 9.200 655,356 +0.12(+1.32%)
Sep 10, 2012 9.100 9.260 9.020 9.080 333,320 -0.02(-0.22%)
Sep 07, 2012 8.350 9.170 8.350 9.100 2,597,229 +0.57(+6.68%)
Sep 06, 2012 8.340 8.590 8.340 8.530 645,303 +0.22(+2.65%)
Sep 05, 2012 8.290 8.390 8.170 8.310 477,878 +0.12(+1.47%)
Sep 04, 2012 7.940 8.210 7.820 8.190 291,740 +0.27(+3.41%)
Aug 31, 2012 7.920 7.920 7.920 0 +0.02(+0.25%)
Aug 30, 2012 8.150 8.190 7.900 7.900 909,945 -0.28(-3.42%)
Aug 29, 2012 8.250 8.280 8.110 8.180 143,245 -0.11(-1.33%)
Aug 27, 2012 8.350 8.450 8.230 8.290 607,947 -0.04(-0.48%)
Aug 24, 2012 8.300 8.410 8.200 8.330 254,503 -0.08(-0.95%)
Aug 23, 2012 8.520 8.590 8.310 8.410 607,260 -0.08(-0.94%)
Aug 22, 2012 8.520 8.610 8.390 8.490 540,705 -0.03(-0.35%)
Aug 21, 2012 8.550 8.770 8.520 8.520 759,733 +0.03(+0.35%)
Aug 20, 2012 8.550 8.630 8.490 8.490 256,800 -0.07(-0.82%)
Aug 17, 2012 8.500 8.640 8.390 8.560 779,363 +0.06(+0.71%)
Aug 16, 2012 8.160 8.510 8.030 8.500 927,833 +0.36(+4.42%)
Aug 15, 2012 8.600 8.600 8.140 8.140 475,034 -0.14(-1.69%)
Aug 14, 2012 8.600 8.600 8.280 8.280 483,417 -0.27(-3.16%)
Aug 13, 2012 9.000 9.000 8.490 8.550 250,425 -0.25(-2.84%)
Aug 11, 2012 8.620 9.040 8.620 8.800 382,178 +0.00(+0.00%)
Aug 10, 2012 8.620 9.040 8.620 8.800 382,178 -0.17(-1.90%)
Aug 09, 2012 9.000 9.080 8.910 8.970 930,024 -0.04(-0.44%)
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.