Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tahoe Res Inc (TSX: THO )

N/A UNCHANGED
Last Price Updated: 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 31, 2016 15.11 15.97 15.06 15.66 1,687,617 +0.72(+4.82%)
May 30, 2016 15.24 15.27 14.76 14.94 336,255 -0.43(-2.80%)
May 27, 2016 15.53 15.78 15.35 15.37 699,421 -0.27(-1.73%)
May 26, 2016 16.08 16.21 15.48 15.64 1,036,723 -0.31(-1.94%)
May 25, 2016 15.60 16.06 15.30 15.95 1,270,945 +0.29(+1.85%)
May 24, 2016 15.73 16.03 15.66 15.66 1,426,424 -0.46(-2.85%)
May 20, 2016 16.12 16.12 16.12 0 -0.06(-0.37%)
May 19, 2016 15.53 16.34 15.30 16.18 1,666,650 +0.29(+1.83%)
May 18, 2016 16.98 17.08 15.82 15.89 1,467,638 -1.29(-7.51%)
May 17, 2016 17.01 17.41 16.74 17.18 1,141,109 +0.19(+1.12%)
May 16, 2016 17.00 17.43 16.89 16.99 1,135,509 +0.37(+2.23%)
May 13, 2016 16.90 17.00 16.45 16.62 1,859,188 -0.35(-2.06%)
May 12, 2016 17.35 17.57 16.70 16.97 1,000,596 -0.39(-2.25%)
May 11, 2016 17.19 17.41 16.84 17.36 1,560,873 +0.50(+2.97%)
May 10, 2016 16.35 16.95 16.12 16.86 1,270,720 +0.57(+3.50%)
May 09, 2016 16.71 16.71 16.11 16.29 1,346,483 -0.90(-5.24%)
May 06, 2016 17.23 17.64 17.16 17.19 1,839,000 +0.18(+1.06%)
May 05, 2016 17.25 17.50 16.85 17.01 1,840,075 +0.31(+1.86%)
May 04, 2016 17.00 17.80 16.40 16.70 2,114,059 -0.18(-1.07%)
May 03, 2016 17.46 17.50 16.63 16.88 1,590,765 -0.64(-3.65%)
May 02, 2016 17.87 17.88 17.17 17.52 1,740,524 -0.20(-1.13%)
Apr 29, 2016 17.20 17.72 17.18 17.72 2,642,221 +0.81(+4.79%)
Apr 28, 2016 16.50 17.02 16.27 16.91 1,811,289 +0.64(+3.93%)
Apr 27, 2016 16.42 16.50 15.90 16.27 1,253,713 -0.16(-0.97%)
Apr 26, 2016 15.80 16.48 15.46 16.43 2,064,885 +0.69(+4.38%)
Apr 25, 2016 15.89 16.12 15.64 15.74 1,360,869 -0.25(-1.56%)
Apr 22, 2016 16.42 16.56 15.85 15.99 1,709,265 -0.52(-3.15%)
Apr 21, 2016 17.22 17.32 16.28 16.51 2,560,748 -0.23(-1.37%)
Apr 20, 2016 16.75 17.34 16.53 16.74 3,086,034 -0.09(-0.53%)
Apr 19, 2016 16.50 16.91 16.16 16.83 2,952,289 +1.21(+7.75%)
Apr 18, 2016 15.43 15.62 15.01 15.62 1,439,855 +0.32(+2.09%)
Apr 15, 2016 15.10 15.41 14.92 15.30 1,610,038 +0.18(+1.19%)
Apr 14, 2016 15.56 15.67 14.89 15.12 2,318,388 -0.45(-2.89%)
Apr 13, 2016 15.46 15.85 15.42 15.57 1,204,904 -0.10(-0.64%)
Apr 12, 2016 15.94 15.95 15.47 15.67 2,101,017 -0.02(-0.13%)
Apr 11, 2016 15.14 15.86 15.14 15.69 3,066,667 +0.94(+6.37%)
Apr 08, 2016 14.03 14.83 13.99 14.75 3,467,800 +0.67(+4.76%)
Apr 07, 2016 13.82 14.14 13.70 14.08 4,183,812 +0.58(+4.30%)
Apr 06, 2016 13.39 13.57 13.28 13.50 4,225,411 -0.04(-0.30%)
Apr 05, 2016 13.20 13.68 12.88 13.54 3,645,937 +0.71(+5.53%)
Apr 04, 2016 13.24 13.24 12.80 12.83 1,734,270 -0.18(-1.38%)
Apr 01, 2016 12.75 13.50 12.71 13.01 2,824,795 -0.01(-0.08%)
Mar 31, 2016 13.77 13.82 12.98 13.02 1,371,575 -0.49(-3.63%)
Mar 30, 2016 14.14 14.14 13.12 13.51 2,191,525 -0.71(-4.99%)
Mar 29, 2016 13.80 14.36 13.53 14.22 1,681,606 +0.43(+3.12%)
Mar 28, 2016 14.15 14.15 13.56 13.79 1,012,942 -0.30(-2.13%)
Mar 24, 2016 14.09 14.09 14.09 0 +0.17(+1.22%)
Mar 23, 2016 14.00 14.33 13.70 13.92 1,128,053 -0.62(-4.26%)
Mar 22, 2016 14.99 15.07 14.43 14.54 1,323,178 -0.31(-2.09%)
Mar 21, 2016 14.54 14.92 14.32 14.85 1,291,033 +0.32(+2.20%)
Mar 18, 2016 14.30 14.73 14.23 14.53 1,452,118 +0.38(+2.69%)
Mar 17, 2016 14.25 14.97 14.11 14.15 2,259,402 +0.20(+1.43%)
Mar 16, 2016 12.99 14.08 12.82 13.95 1,628,942 +0.94(+7.23%)
Mar 15, 2016 12.79 13.06 12.66 13.01 1,175,867 +0.06(+0.46%)
Mar 14, 2016 13.42 13.58 12.89 12.95 1,090,785 -0.37(-2.78%)
Mar 11, 2016 13.69 13.78 13.26 13.32 1,883,811 -0.36(-2.63%)
Mar 10, 2016 13.08 13.69 12.99 13.68 3,527,562 +1.02(+8.06%)
Mar 09, 2016 12.17 12.78 12.01 12.66 1,564,759 +0.28(+2.26%)
Mar 08, 2016 13.26 13.30 12.37 12.38 1,352,154 -0.63(-4.84%)
Mar 07, 2016 12.99 13.26 12.89 13.01 1,561,251 +0.36(+2.85%)
Mar 04, 2016 12.79 13.25 12.51 12.65 2,208,127 -0.04(-0.32%)
Mar 03, 2016 12.34 12.76 12.30 12.69 1,466,970 +0.37(+3.00%)
Mar 02, 2016 12.05 12.34 11.88 12.32 638,396 +0.42(+3.53%)
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.