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, 2012 16.84 17.22 16.34 16.78 176,644 -0.02(-0.12%)
May 30, 2012 16.98 17.21 16.64 16.80 125,528 -0.35(-2.04%)
May 29, 2012 17.26 17.38 16.88 17.15 757,061 +0.11(+0.65%)
May 28, 2012 17.23 17.23 17.04 17.04 131,360 +0.00(+0.00%)
May 25, 2012 16.80 17.34 16.75 17.04 3,766,173 +0.18(+1.07%)
May 24, 2012 16.50 16.87 16.20 16.86 231,337 +0.39(+2.37%)
May 23, 2012 16.25 16.72 15.98 16.47 593,963 -0.16(-0.96%)
May 22, 2012 16.51 17.27 16.50 16.63 578,954 +0.06(+0.36%)
May 18, 2012 16.57 16.57 16.57 0 -0.42(-2.47%)
May 17, 2012 17.26 17.26 16.77 16.99 172,615 +0.11(+0.65%)
May 16, 2012 16.65 17.17 16.60 16.88 229,776 +0.21(+1.26%)
May 15, 2012 17.57 17.73 16.30 16.67 540,946 -0.97(-5.50%)
May 14, 2012 18.36 18.36 17.50 17.64 155,873 -0.72(-3.92%)
May 11, 2012 17.61 18.47 17.61 18.36 216,284 +0.27(+1.49%)
May 10, 2012 18.85 18.95 18.04 18.09 163,983 -0.07(-0.39%)
May 09, 2012 17.61 18.94 17.50 18.16 263,501 +0.23(+1.28%)
May 08, 2012 18.22 18.28 17.56 17.93 384,563 -0.44(-2.40%)
May 07, 2012 18.51 18.51 18.06 18.37 122,121 -0.14(-0.76%)
May 04, 2012 18.00 18.66 18.00 18.51 172,757 +0.51(+2.83%)
May 03, 2012 18.20 18.25 17.87 18.00 202,078 -0.20(-1.10%)
May 02, 2012 18.59 18.59 17.50 18.20 104,990 -0.30(-1.62%)
May 01, 2012 18.87 19.52 18.36 18.50 126,943 -0.09(-0.48%)
Apr 30, 2012 19.00 19.31 18.59 18.59 250,146 -0.56(-2.92%)
Apr 27, 2012 18.63 19.22 18.05 19.15 1,172,707 +0.52(+2.79%)
Apr 26, 2012 17.79 18.70 17.79 18.63 129,790 +0.78(+4.37%)
Apr 25, 2012 17.93 18.06 17.54 17.85 103,126 -0.03(-0.17%)
Apr 24, 2012 17.49 17.88 17.26 17.88 198,956 +0.54(+3.11%)
Apr 23, 2012 17.83 17.83 16.90 17.34 141,784 -0.61(-3.40%)
Apr 20, 2012 18.25 18.43 17.49 17.95 305,603 -0.30(-1.64%)
Apr 19, 2012 18.93 19.15 18.24 18.25 75,792 -0.60(-3.18%)
Apr 18, 2012 19.14 19.14 18.41 18.85 258,796 -0.25(-1.31%)
Apr 17, 2012 19.63 19.63 19.05 19.10 198,815 -0.36(-1.85%)
Apr 16, 2012 20.48 20.48 19.46 19.46 149,024 -0.74(-3.66%)
Apr 13, 2012 20.19 20.98 20.00 20.20 223,697 +0.05(+0.25%)
Apr 12, 2012 19.90 20.58 19.90 20.15 317,034 +0.47(+2.39%)
Apr 11, 2012 19.01 19.72 19.01 19.68 701,182 +0.53(+2.77%)
Apr 10, 2012 19.34 19.48 18.95 19.15 367,358 -0.05(-0.26%)
Apr 09, 2012 19.89 20.19 19.11 19.20 447,998 -0.77(-3.86%)
Apr 05, 2012 20.91 20.92 19.52 19.97 177,809 -0.58(-2.82%)
Apr 04, 2012 21.63 21.63 20.10 20.55 248,837 -1.08(-4.99%)
Apr 03, 2012 22.50 22.52 21.50 21.63 244,376 -0.86(-3.82%)
Apr 02, 2012 21.12 22.84 21.12 22.49 511,450 +1.47(+6.99%)
Mar 30, 2012 21.10 21.25 20.94 21.02 512,971 -0.03(-0.14%)
Mar 29, 2012 21.23 21.26 20.60 21.05 339,136 -0.20(-0.94%)
Mar 28, 2012 22.66 22.66 21.25 21.25 1,540,748 -1.39(-6.14%)
Mar 27, 2012 23.00 23.20 22.64 22.64 2,282,268 -0.37(-1.61%)
Mar 26, 2012 22.71 23.13 22.71 23.01 156,377 +0.16(+0.70%)
Mar 23, 2012 22.30 22.89 22.30 22.85 103,908 +0.58(+2.60%)
Mar 22, 2012 22.95 22.95 22.18 22.27 778,425 -0.79(-3.43%)
Mar 21, 2012 22.96 23.36 22.83 23.06 399,460 +0.11(+0.48%)
Mar 20, 2012 23.13 23.30 22.57 22.95 371,361 -0.20(-0.86%)
Mar 19, 2012 22.57 23.48 22.56 23.15 168,606 +0.22(+0.96%)
Mar 16, 2012 23.53 23.88 22.76 22.93 394,763 -0.56(-2.38%)
Mar 15, 2012 23.17 23.65 23.17 23.49 168,167 -0.36(-1.51%)
Mar 14, 2012 23.74 23.89 23.39 23.85 231,396 +0.11(+0.46%)
Mar 13, 2012 23.15 23.74 23.00 23.74 215,806 +0.63(+2.73%)
Mar 12, 2012 22.29 23.12 22.29 23.11 403,971 +1.02(+4.62%)
Mar 09, 2012 22.14 22.40 22.08 22.09 82,137 +0.11(+0.50%)
Mar 08, 2012 21.42 22.35 21.42 21.98 179,837 +0.30(+1.38%)
Mar 07, 2012 21.88 21.88 21.49 21.68 186,634 +0.07(+0.32%)
Mar 06, 2012 21.48 21.78 21.17 21.61 475,469 -0.06(-0.28%)
Mar 05, 2012 21.26 21.87 21.26 21.67 305,925 +0.17(+0.79%)
Mar 02, 2012 21.47 21.64 21.27 21.50 217,881 +0.00(+0.00%)
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.