Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Turquoise Hill Resources Ltd (TSX: TRQ )

42.99 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 19, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Turquoise Hill Resources Ltd (TSX: TRQ )

Historical Prices