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 (%)
Jan 31, 2011 13.70 13.74 13.40 13.54 288,833 -0.13(-0.95%)
Jan 28, 2011 13.33 13.70 13.21 13.67 266,788 +0.47(+3.56%)
Jan 27, 2011 13.38 13.40 13.15 13.20 53,447 +0.00(+0.00%)
Jan 26, 2011 13.28 13.28 13.12 13.20 530,426 +0.10(+0.76%)
Jan 25, 2011 13.25 13.48 12.52 13.10 216,037 -0.13(-0.98%)
Jan 24, 2011 13.13 13.49 13.10 13.23 130,244 +0.12(+0.92%)
Jan 21, 2011 13.00 13.15 13.00 13.11 159,639 +0.03(+0.23%)
Jan 20, 2011 13.50 13.50 13.02 13.08 484,571 -0.42(-3.11%)
Jan 19, 2011 13.70 13.74 13.45 13.50 186,860 +0.05(+0.37%)
Jan 18, 2011 13.20 13.69 13.20 13.45 177,691 +0.44(+3.38%)
Jan 17, 2011 14.00 14.00 12.86 13.01 86,632 -0.73(-5.31%)
Jan 14, 2011 13.91 13.99 13.68 13.74 185,775 -0.28(-2.00%)
Jan 13, 2011 14.06 14.10 13.91 14.02 244,906 -0.01(-0.07%)
Jan 12, 2011 14.35 14.35 14.00 14.03 124,727 -0.10(-0.71%)
Jan 11, 2011 14.20 14.20 14.05 14.13 116,098 +0.01(+0.07%)
Jan 10, 2011 13.90 14.12 13.89 14.12 103,171 +0.06(+0.43%)
Jan 07, 2011 13.89 14.13 13.89 14.06 185,596 -0.04(-0.28%)
Jan 06, 2011 14.06 14.19 13.50 14.10 797,703 -0.10(-0.70%)
Jan 05, 2011 14.40 14.40 14.10 14.20 222,001 -0.15(-1.05%)
Jan 04, 2011 14.41 14.85 14.15 14.35 129,010 -0.35(-2.38%)
Dec 31, 2010 14.45 14.85 14.45 14.70 84,871 +0.21(+1.45%)
Dec 30, 2010 14.35 14.51 14.34 14.49 125,556 +0.14(+0.98%)
Dec 29, 2010 14.40 14.40 14.25 14.35 50,744 +0.10(+0.70%)
Dec 24, 2010 14.25 14.31 14.25 14.25 10,328 -0.05(-0.35%)
Dec 23, 2010 14.35 14.36 14.10 14.30 284,240 +0.07(+0.49%)
Dec 22, 2010 14.67 14.67 14.18 14.23 53,608 -0.38(-2.60%)
Dec 21, 2010 14.77 14.80 14.61 14.61 81,040 -0.24(-1.62%)
Dec 20, 2010 14.85 15.01 14.83 14.85 50,841 -0.08(-0.54%)
Dec 17, 2010 14.66 14.93 14.66 14.93 35,382 +0.08(+0.54%)
Dec 16, 2010 14.84 14.97 14.61 14.85 73,684 -0.16(-1.07%)
Dec 15, 2010 14.85 15.20 14.85 15.01 68,265 -0.10(-0.66%)
Dec 14, 2010 14.85 15.25 14.85 15.11 243,830 +0.30(+2.03%)
Dec 13, 2010 14.95 14.95 14.75 14.81 72,620 +0.11(+0.75%)
Dec 10, 2010 14.41 14.75 14.41 14.70 86,860 +0.20(+1.38%)
Dec 09, 2010 15.00 15.00 14.50 14.50 68,595 -0.29(-1.96%)
Dec 08, 2010 14.98 15.00 14.66 14.79 228,262 -0.19(-1.27%)
Dec 07, 2010 15.21 15.83 14.95 14.98 585,140 +0.18(+1.22%)
Dec 06, 2010 14.34 15.04 14.10 14.80 1,399,103 +0.14(+0.95%)
Dec 03, 2010 15.25 15.25 14.66 14.66 138,013 -0.19(-1.28%)
Dec 02, 2010 14.75 15.26 14.33 14.85 133,104 +0.15(+1.02%)
Dec 01, 2010 15.45 15.45 14.00 14.70 318,937 -1.51(-9.32%)
Nov 30, 2010 13.40 17.40 13.01 16.21 646,194 +3.21(+24.69%)
Nov 29, 2010 11.65 13.00 11.65 13.00 901,000 +1.00(+8.33%)
Nov 26, 2010 11.59 12.00 11.47 12.00 90,928 +0.41(+3.54%)
Nov 25, 2010 11.88 11.88 11.45 11.59 42,075 +0.36(+3.21%)
Nov 24, 2010 11.26 11.49 10.90 11.23 91,835 +0.33(+3.03%)
Nov 23, 2010 10.80 11.30 10.57 10.90 179,077 +0.34(+3.22%)
Nov 22, 2010 10.50 10.89 10.40 10.56 52,522 +0.39(+3.83%)
Nov 19, 2010 10.20 10.35 10.00 10.17 245,578 -0.13(-1.26%)
Nov 18, 2010 10.25 10.50 10.20 10.30 304,580 +0.30(+3.00%)
Nov 17, 2010 9.990 10.22 9.970 10.00 96,037 +0.00(+0.00%)
Nov 16, 2010 10.78 10.78 9.990 10.00 183,701 -0.74(-6.89%)
Nov 15, 2010 10.97 11.01 10.72 10.74 96,205 -0.19(-1.74%)
Nov 12, 2010 11.05 11.10 10.86 10.93 261,051 -0.26(-2.32%)
Nov 11, 2010 11.20 11.20 11.05 11.19 95,829 +0.05(+0.45%)
Nov 10, 2010 11.40 11.40 10.91 11.14 272,892 -0.01(-0.09%)
Nov 09, 2010 11.40 11.88 11.03 11.15 346,637 -0.27(-2.36%)
Nov 08, 2010 11.35 11.42 11.17 11.42 104,807 +0.15(+1.33%)
Nov 05, 2010 11.00 11.60 11.00 11.27 207,086 +0.27(+2.45%)
Nov 04, 2010 10.75 11.15 10.75 11.00 148,489 +0.50(+4.76%)
Nov 03, 2010 10.80 10.80 10.31 10.50 148,951 -0.10(-0.94%)
Nov 02, 2010 10.30 10.70 10.20 10.60 95,707 +0.41(+4.02%)
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.