Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Turquoise Hill Resources Ltd (NY: TRQ )

31.41 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 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 31, 2020 12.42 12.42 12.42 532,490 -0.22(-1.74%)
Dec 30, 2020 12.11 12.72 12.05 12.64 532,490 +0.57(+4.72%)
Dec 29, 2020 12.28 12.45 11.90 12.07 481,981 -0.11(-0.90%)
Dec 28, 2020 12.56 12.70 12.13 12.18 1,013,631 -0.21(-1.69%)
Dec 24, 2020 13.01 13.15 12.26 12.39 478,700 -0.90(-6.77%)
Dec 23, 2020 12.74 13.57 12.70 13.29 1,633,889 +0.73(+5.81%)
Dec 22, 2020 12.56 12.60 12.09 12.56 625,132 +0.00(+0.00%)
Dec 21, 2020 12.62 12.98 12.33 12.56 814,167 +0.07(+0.56%)
Dec 18, 2020 13.31 13.52 12.46 12.49 1,221,000 -0.79(-5.95%)
Dec 17, 2020 12.11 13.43 11.97 13.28 2,069,692 +1.44(+12.16%)
Dec 16, 2020 12.00 12.15 11.75 11.84 635,085 -0.05(-0.42%)
Dec 15, 2020 11.83 12.05 11.52 11.89 910,779 +0.15(+1.28%)
Dec 14, 2020 12.19 12.21 11.60 11.74 857,412 -0.40(-3.29%)
Dec 11, 2020 12.45 12.59 12.10 12.14 583,600 -0.45(-3.57%)
Dec 10, 2020 10.99 12.64 10.76 12.59 1,433,831 +1.44(+12.91%)
Dec 09, 2020 11.35 11.40 11.02 11.15 267,473 -0.17(-1.50%)
Dec 08, 2020 11.19 11.48 11.09 11.32 324,898 +0.05(+0.44%)
Dec 07, 2020 11.50 11.82 11.18 11.27 450,339 -0.20(-1.74%)
Dec 04, 2020 10.90 11.49 10.68 11.47 956,700 +0.81(+7.60%)
Dec 03, 2020 10.15 10.90 10.13 10.66 1,343,577 +0.59(+5.86%)
Dec 02, 2020 9.940 10.22 9.750 10.07 352,932 +0.16(+1.61%)
Dec 01, 2020 9.830 10.07 9.780 9.910 337,450 +0.23(+2.38%)
Nov 30, 2020 9.960 10.05 9.610 9.680 538,325 -0.20(-2.02%)
Nov 27, 2020 10.11 10.23 9.840 9.880 261,700 +0.22(+2.28%)
Nov 25, 2020 10.54 10.63 9.500 9.660 1,364,200 -1.05(-9.80%)
Nov 24, 2020 10.50 10.89 10.50 10.71 652,338 +0.15(+1.42%)
Nov 23, 2020 10.39 10.79 10.37 10.56 513,269 +0.17(+1.64%)
Nov 20, 2020 10.51 10.87 10.24 10.39 662,100 +0.08(+0.78%)
Nov 19, 2020 9.600 10.35 9.480 10.31 455,123 +0.68(+7.06%)
Nov 18, 2020 9.620 9.720 9.280 9.630 413,596 +0.02(+0.21%)
Nov 17, 2020 9.650 9.870 9.270 9.610 432,181 -0.12(-1.23%)
Nov 16, 2020 9.100 10.41 9.050 9.730 1,320,999 +0.94(+10.69%)
Nov 13, 2020 8.200 8.820 8.060 8.790 384,000 +0.63(+7.72%)
Nov 12, 2020 8.440 8.596 8.100 8.160 309,459 -0.37(-4.34%)
Nov 11, 2020 8.800 8.800 8.250 8.530 229,409 -0.26(-2.96%)
Nov 10, 2020 8.820 8.990 8.750 8.790 275,517 -0.01(-0.11%)
Nov 09, 2020 9.190 9.190 8.600 8.800 333,528 -0.08(-0.90%)
Nov 06, 2020 8.500 8.970 8.500 8.880 373,200 +0.39(+4.59%)
Nov 05, 2020 7.910 8.580 7.910 8.490 304,701 +0.68(+8.71%)
Nov 04, 2020 8.070 8.070 7.725 7.810 335,404 -0.25(-3.10%)
Nov 03, 2020 8.130 8.190 8.000 8.060 239,467 -0.04(-0.49%)
Nov 02, 2020 7.910 8.180 7.840 8.100 278,888 +0.25(+3.18%)
Oct 30, 2020 7.870 8.030 7.790 7.850 307,900 -0.08(-1.01%)
Oct 29, 2020 7.810 7.950 7.490 7.930 505,545 +0.05(+0.63%)
Oct 28, 2020 7.610 7.920 7.560 7.880 381,185 +0.05(+0.64%)
Oct 27, 2020 7.790 7.860 7.700 7.830 274,220 +0.01(+0.13%)
Oct 26, 2020 7.850 8.240 7.690 7.820 308,105 +7.04(+896.18%)
Oct 23, 2020 0.8000 0.8042 0.7810 0.7850 2,135,800 -0.01(-0.86%)
Oct 22, 2020 0.7950 0.8043 0.7859 0.7918 946,558 -0.01(-1.55%)
Oct 21, 2020 0.7900 0.8198 0.7800 0.8043 1,500,672 +0.02(+2.32%)
Oct 20, 2020 0.7540 0.7979 0.7505 0.7861 3,438,927 +0.03(+3.43%)
Oct 19, 2020 0.7800 0.8000 0.7600 0.7600 1,530,291 -0.02(-2.55%)
Oct 16, 2020 0.7951 0.8100 0.7720 0.7799 1,635,300 -0.02(-2.51%)
Oct 15, 2020 0.8100 0.8200 0.7900 0.8000 736,480 -0.00(-0.25%)
Oct 14, 2020 0.7981 0.8250 0.7981 0.8020 1,079,936 -0.00(-0.61%)
Oct 13, 2020 0.7700 0.8162 0.7668 0.8069 2,201,887 +0.04(+4.79%)
Oct 12, 2020 0.7800 0.7900 0.7700 0.7700 1,946,987 -0.01(-1.18%)
Oct 09, 2020 0.7900 0.7989 0.7791 0.7792 2,315,100 -0.00(-0.38%)
Oct 08, 2020 0.7750 0.7950 0.7750 0.7822 1,445,049 +0.01(+1.58%)
Oct 07, 2020 0.7600 0.8000 0.7600 0.7700 2,532,183 +0.01(+1.02%)
Oct 06, 2020 0.8014 0.8180 0.7553 0.7622 4,265,792 -0.04(-4.92%)
Oct 05, 2020 0.8100 0.8167 0.7968 0.8016 2,023,624 -0.00(-0.61%)
Oct 02, 2020 0.8209 0.8399 0.7975 0.8065 4,096,600 -0.04(-5.06%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.