The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Turquoise Hill Resources

  • TRQ
  • TSX
  • Precious Metals
  • Latest 3.82
  • Currency C$
  • Change 0.03
  • Percent Change 0.792 %
  • Volume 19,141
  • Mon Jul 28, 2014 10:14 AM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 3.82 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 3.83 3.78 3.78 3.82 19,141
Jul 25 3.82 3.74 3.75 3.79 439,657
Jul 24 3.85 3.77 3.79 3.78 217,062
Jul 23 3.84 3.72 3.72 3.79 310,838
Jul 22 3.76 3.71 3.74 3.72 1,055,837
Jul 21 3.75 3.70 3.75 3.73 256,947
Jul 18 3.76 3.71 3.75 3.73 331,622
Jul 17 3.82 3.73 3.76 3.77 280,345
Jul 16 3.85 3.68 3.68 3.79 878,625
Jul 15 3.88 3.76 3.77 3.77 528,269
Jul 14 3.81 3.75 3.75 3.78 341,753
Jul 11 3.79 3.67 3.67 3.77 568,949
Jul 10 3.80 3.59 3.62 3.68 1,007,662
Jul 9 3.74 3.63 3.70 3.64 2,530,737
Jul 8 3.73 3.66 3.69 3.70 384,307
Jul 7 3.72 3.62 3.69 3.71 260,901
Jul 4 3.74 3.67 3.74 3.69 186,886
Jul 3 3.73 3.66 3.69 3.72 977,946
Jul 2 3.69 3.60 3.63 3.65 1,632,519
Jun 30 3.60 3.47 3.49 3.57 909,153
Jun 27 3.63 3.46 3.48 3.51 1,884,552
Jun 26 3.69 3.42 3.65 3.48 3,458,969
Jun 25 3.88 3.63 3.80 3.66 1,485,087
Jun 24 4.00 3.82 4.00 3.89 1,624,512
Jun 23 4.06 3.94 3.99 3.96 999,299
Jun 20 4.13 3.99 4.00 4.09 1,139,567
Jun 19 4.08 4.01 4.05 4.01 802,062
Jun 18 4.07 3.99 4.07 4.03 1,070,956
Jun 17 4.08 3.94 3.94 4.04 1,080,967
Jun 16 3.99 3.94 3.96 3.95 613,240
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.