Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

42.99 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 (%)
May 29, 2015 5.320 5.500 5.320 5.460 10,652,973 +0.08(+1.49%)
May 28, 2015 5.500 5.500 5.300 5.380 1,140,861 -0.11(-2.00%)
May 27, 2015 5.490 5.480 5.390 5.490 1,112,245 +0.01(+0.18%)
May 26, 2015 5.510 5.420 5.480 1,095,205 +0.06(+1.11%)
May 25, 2015 5.430 5.475 5.390 5.420 178,952 +0.01(+0.18%)
May 22, 2015 5.400 5.415 5.340 5.410 994,141 +0.00(+0.00%)
May 21, 2015 5.630 5.630 5.360 5.410 1,037,403 -0.08(-1.46%)
May 20, 2015 5.690 5.720 5.445 5.490 1,074,128 -0.01(-0.18%)
May 19, 2015 5.790 5.800 5.405 5.500 2,492,766 +0.26(+4.96%)
May 15, 2015 5.240 5.240 5.240 0 +0.04(+0.77%)
May 14, 2015 5.220 5.245 5.180 5.200 496,838 +0.05(+0.97%)
May 13, 2015 5.200 5.230 5.120 5.150 1,148,683 +0.02(+0.39%)
May 12, 2015 5.200 5.260 5.100 5.130 892,162 -0.02(-0.39%)
May 11, 2015 5.210 5.220 5.090 5.150 575,164 -0.04(-0.77%)
May 08, 2015 5.250 5.260 5.180 5.190 405,922 -0.06(-1.14%)
May 07, 2015 5.290 5.290 5.120 5.250 1,030,477 -0.01(-0.19%)
May 06, 2015 5.340 5.340 5.080 5.260 3,626,452 -0.04(-0.75%)
May 05, 2015 5.270 5.360 5.200 5.300 5,057,075 +0.08(+1.53%)
May 04, 2015 5.170 5.270 5.140 5.220 2,547,375 +0.05(+0.97%)
May 01, 2015 5.070 5.180 5.070 5.170 935,549 +0.11(+2.17%)
Apr 30, 2015 5.080 5.165 5.020 5.060 1,431,332 -0.02(-0.39%)
Apr 29, 2015 5.080 5.160 5.060 5.080 1,235,874 +0.00(+0.00%)
Apr 28, 2015 5.100 5.130 5.030 5.080 6,516,321 -0.01(-0.20%)
Apr 27, 2015 4.920 5.160 4.860 5.090 5,727,644 +0.19(+3.88%)
Apr 24, 2015 4.700 4.940 4.680 4.900 3,770,011 +0.21(+4.48%)
Apr 23, 2015 4.750 4.760 4.660 4.690 2,957,809 -0.07(-1.47%)
Apr 22, 2015 4.700 4.840 4.700 4.760 2,161,659 -0.04(-0.83%)
Apr 21, 2015 4.850 4.880 4.720 4.800 687,077 -0.08(-1.64%)
Apr 20, 2015 4.920 4.960 4.860 4.880 407,488 -0.05(-1.01%)
Apr 17, 2015 4.900 4.970 4.810 4.930 536,817 +0.01(+0.20%)
Apr 16, 2015 4.990 5.090 4.800 4.920 1,305,408 -0.12(-2.38%)
Apr 15, 2015 4.940 5.100 4.940 5.040 1,759,197 +0.14(+2.86%)
Apr 14, 2015 4.740 4.920 4.710 4.900 1,146,040 +0.13(+2.73%)
Apr 13, 2015 4.720 4.780 4.710 4.770 564,377 +0.01(+0.21%)
Apr 10, 2015 4.700 4.780 4.630 4.760 966,205 +0.07(+1.49%)
Apr 09, 2015 4.500 4.710 4.490 4.690 1,544,903 +0.19(+4.22%)
Apr 08, 2015 4.700 4.700 4.420 4.500 817,724 +0.08(+1.81%)
Apr 07, 2015 4.520 4.590 4.380 4.420 952,244 -0.05(-1.12%)
Apr 06, 2015 4.240 4.490 4.230 4.470 1,038,674 +0.40(+9.83%)
Apr 02, 2015 4.070 4.070 4.070 0 +0.03(+0.74%)
Apr 01, 2015 3.950 4.050 3.920 4.040 679,778 +0.09(+2.28%)
Mar 31, 2015 3.780 4.020 3.770 3.950 1,150,563 +0.15(+3.95%)
Mar 30, 2015 3.780 3.850 3.740 3.800 340,684 +0.01(+0.26%)
Mar 27, 2015 3.760 3.805 3.670 3.790 293,876 +0.04(+1.07%)
Mar 26, 2015 3.680 3.780 3.630 3.750 653,715 +0.07(+1.90%)
Mar 25, 2015 3.890 3.900 3.615 3.680 814,881 -0.17(-4.42%)
Mar 24, 2015 3.700 3.870 3.690 3.850 505,670 +0.13(+3.49%)
Mar 23, 2015 3.710 3.790 3.680 3.720 329,486 -0.06(-1.59%)
Mar 20, 2015 3.790 3.840 3.760 3.780 672,530 +0.02(+0.53%)
Mar 19, 2015 3.790 3.840 3.760 3.760 326,885 -0.06(-1.57%)
Mar 18, 2015 3.860 3.890 3.770 3.820 248,658 -0.06(-1.55%)
Mar 17, 2015 3.800 3.920 3.780 3.880 397,529 +0.01(+0.26%)
Mar 16, 2015 3.900 3.950 3.820 3.870 556,548 -0.10(-2.52%)
Mar 13, 2015 3.870 4.000 3.860 3.970 385,485 +0.01(+0.25%)
Mar 12, 2015 3.870 3.980 3.830 3.960 604,936 +0.06(+1.54%)
Mar 11, 2015 3.880 3.915 3.830 3.900 372,523 -0.01(-0.26%)
Mar 10, 2015 3.920 4.010 3.880 3.910 447,067 -0.04(-1.01%)
Mar 09, 2015 3.970 3.970 3.900 3.950 369,834 -0.01(-0.25%)
Mar 06, 2015 3.870 4.000 3.870 3.960 307,885 +0.06(+1.54%)
Mar 05, 2015 3.850 4.090 3.850 3.900 736,997 +0.03(+0.78%)
Mar 04, 2015 3.900 3.830 3.870 303,781 +0.01(+0.26%)
Mar 03, 2015 3.925 3.860 474,487 -0.04(-1.03%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.