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 30, 2014 22.71 22.80 22.20 22.49 153,162 -0.26(-1.14%)
May 29, 2014 22.54 23.40 22.54 22.75 214,834 -0.12(-0.52%)
May 28, 2014 23.80 23.84 22.70 22.87 197,025 -0.94(-3.95%)
May 27, 2014 24.35 24.35 23.71 23.81 411,255 -0.81(-3.29%)
May 26, 2014 24.54 24.79 24.26 24.62 31,505 +0.19(+0.78%)
May 23, 2014 24.50 24.54 24.27 24.43 60,926 -0.08(-0.33%)
May 22, 2014 24.25 24.71 24.25 24.51 70,151 +0.36(+1.49%)
May 21, 2014 23.82 24.23 23.60 24.15 80,172 +0.25(+1.05%)
May 20, 2014 23.58 24.08 23.44 23.90 175,637 +0.33(+1.40%)
May 16, 2014 23.57 23.57 23.57 0 -0.57(-2.36%)
May 15, 2014 24.44 24.47 23.89 24.14 86,080 -0.40(-1.63%)
May 14, 2014 24.72 24.99 24.44 24.54 652,537 -0.10(-0.41%)
May 13, 2014 24.79 24.81 24.36 24.64 118,492 -0.15(-0.61%)
May 12, 2014 23.99 25.66 23.99 24.79 272,156 +1.12(+4.73%)
May 09, 2014 23.98 24.37 23.46 23.67 86,507 -0.07(-0.29%)
May 08, 2014 24.03 24.48 23.54 23.74 73,912 -0.29(-1.21%)
May 07, 2014 24.40 24.44 23.84 24.03 113,220 -0.43(-1.76%)
May 06, 2014 24.70 24.70 24.25 24.46 58,402 -0.34(-1.37%)
May 05, 2014 25.09 25.27 24.49 24.80 102,758 -0.02(-0.08%)
May 02, 2014 24.60 25.00 24.50 24.82 93,132 +0.32(+1.31%)
May 01, 2014 24.32 24.61 24.07 24.50 110,216 +0.11(+0.45%)
Apr 30, 2014 24.49 24.83 23.94 24.39 115,647 -0.18(-0.73%)
Apr 29, 2014 24.44 24.94 24.44 24.57 97,833 +0.13(+0.53%)
Apr 28, 2014 24.64 24.87 24.22 24.44 102,006 -0.36(-1.45%)
Apr 25, 2014 24.33 24.86 24.22 24.80 110,667 +0.40(+1.64%)
Apr 24, 2014 24.58 25.00 24.14 24.40 228,781 -0.24(-0.97%)
Apr 23, 2014 23.69 24.74 23.39 24.64 263,605 +1.21(+5.16%)
Apr 22, 2014 23.00 23.54 22.59 23.43 132,397 +0.52(+2.27%)
Apr 21, 2014 23.10 23.10 22.39 22.91 111,324 -0.20(-0.87%)
Apr 17, 2014 23.11 23.11 23.11 0 -0.58(-2.45%)
Apr 16, 2014 24.02 24.02 23.34 23.69 81,650 -0.37(-1.54%)
Apr 15, 2014 24.11 24.64 23.84 24.06 202,295 -0.33(-1.35%)
Apr 14, 2014 23.90 24.90 23.89 24.39 254,232 +0.55(+2.31%)
Apr 11, 2014 23.95 24.26 23.60 23.84 179,869 -0.01(-0.04%)
Apr 10, 2014 24.00 24.37 23.60 23.85 143,067 +0.03(+0.13%)
Apr 09, 2014 23.65 24.33 23.65 23.82 121,968 -0.04(-0.17%)
Apr 08, 2014 23.60 23.94 23.45 23.86 177,111 +0.56(+2.40%)
Apr 07, 2014 23.50 23.94 23.10 23.30 149,241 -0.01(-0.04%)
Apr 04, 2014 23.53 23.85 23.18 23.31 42,889 +0.05(+0.21%)
Apr 03, 2014 23.51 23.51 23.06 23.26 75,871 -0.50(-2.10%)
Apr 02, 2014 23.96 23.96 23.22 23.76 115,522 +0.09(+0.38%)
Apr 01, 2014 23.34 24.09 23.34 23.67 140,719 +0.30(+1.28%)
Mar 31, 2014 23.27 23.77 23.12 23.37 135,797 -0.05(-0.21%)
Mar 28, 2014 23.25 23.83 22.98 23.42 120,120 +0.19(+0.82%)
Mar 27, 2014 23.16 23.75 22.64 23.23 237,763 -0.02(-0.09%)
Mar 26, 2014 23.97 23.97 23.02 23.25 232,458 -0.51(-2.15%)
Mar 25, 2014 23.27 24.57 23.27 23.76 206,703 +0.51(+2.19%)
Mar 24, 2014 23.64 23.92 22.98 23.25 248,877 -0.59(-2.47%)
Mar 21, 2014 24.43 24.48 23.75 23.84 134,654 -0.39(-1.61%)
Mar 20, 2014 23.87 24.55 23.87 24.23 150,859 +0.20(+0.83%)
Mar 19, 2014 24.80 24.87 23.99 24.03 207,113 -0.82(-3.30%)
Mar 18, 2014 24.97 25.34 24.52 24.85 211,666 -0.13(-0.52%)
Mar 17, 2014 26.10 26.32 24.89 24.98 460,867 -1.86(-6.93%)
Mar 14, 2014 25.44 27.16 25.44 26.84 514,804 +1.30(+5.09%)
Mar 13, 2014 25.27 25.60 25.04 25.54 209,925 +0.26(+1.03%)
Mar 12, 2014 24.96 25.28 24.94 25.28 0 +0.50(+2.02%)
Mar 11, 2014 25.35 25.35 24.23 24.78 285,221 -0.43(-1.71%)
Mar 10, 2014 25.20 25.45 24.99 25.21 248,664 -0.11(-0.43%)
Mar 07, 2014 26.26 26.30 25.20 25.32 418,354 -1.04(-3.95%)
Mar 06, 2014 26.20 26.53 26.04 26.36 239,086 +0.26(+1.00%)
Mar 05, 2014 25.78 26.29 25.71 26.10 379,983 +0.20(+0.77%)
Mar 04, 2014 25.15 26.01 25.02 25.90 429,732 +0.50(+1.97%)
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.