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, 2013 16.02 16.17 15.72 16.09 84,451 -0.07(-0.43%)
Jan 30, 2013 16.49 16.58 16.10 16.16 128,841 -0.11(-0.68%)
Jan 29, 2013 16.15 16.38 15.82 16.27 70,756 +0.26(+1.62%)
Jan 28, 2013 16.62 16.69 15.37 16.01 352,642 -0.61(-3.67%)
Jan 25, 2013 16.98 17.02 16.52 16.62 191,736 -0.39(-2.29%)
Jan 24, 2013 17.38 17.45 16.80 17.01 157,198 -0.30(-1.73%)
Jan 23, 2013 17.05 17.40 17.05 17.31 78,618 +0.10(+0.58%)
Jan 22, 2013 17.27 17.43 17.14 17.21 180,896 +0.21(+1.24%)
Jan 21, 2013 17.11 17.25 16.95 17.00 21,761 -0.32(-1.85%)
Jan 18, 2013 17.21 17.41 17.06 17.32 193,079 +0.38(+2.24%)
Jan 17, 2013 17.18 17.21 16.72 16.94 145,276 -0.40(-2.31%)
Jan 16, 2013 17.45 17.45 17.33 17.34 153,212 +0.00(+0.00%)
Jan 15, 2013 17.15 17.52 16.98 17.34 309,106 +0.38(+2.24%)
Jan 14, 2013 17.75 17.75 16.65 16.96 593,947 -1.25(-6.86%)
Jan 11, 2013 18.30 18.53 18.11 18.21 84,257 -0.25(-1.35%)
Jan 10, 2013 18.60 19.08 18.45 18.46 234,841 -0.11(-0.59%)
Jan 09, 2013 18.75 18.81 18.51 18.57 130,042 -0.16(-0.85%)
Jan 08, 2013 18.63 18.92 18.63 18.73 219,084 +0.02(+0.11%)
Jan 07, 2013 18.65 18.86 18.40 18.71 93,400 +0.07(+0.38%)
Jan 04, 2013 18.43 18.64 18.07 18.64 170,986 -0.06(-0.32%)
Jan 03, 2013 19.16 19.19 18.46 18.70 310,626 -0.38(-1.99%)
Jan 02, 2013 18.48 19.12 18.18 19.08 211,554 +0.90(+4.95%)
Dec 31, 2012 18.18 18.18 18.18 0 +1.10(+6.44%)
Dec 28, 2012 17.10 17.14 16.87 17.08 84,500 -0.01(-0.06%)
Dec 27, 2012 17.24 17.24 16.84 17.09 130,133 -0.34(-1.95%)
Dec 24, 2012 17.43 17.43 17.43 0 +0.18(+1.04%)
Dec 21, 2012 17.09 17.25 16.73 17.25 188,109 +0.25(+1.47%)
Dec 20, 2012 17.10 17.19 16.59 17.00 208,578 -0.25(-1.45%)
Dec 19, 2012 17.54 17.58 17.25 17.25 340,102 -0.29(-1.65%)
Dec 18, 2012 17.67 17.87 17.35 17.54 283,757 -0.18(-1.02%)
Dec 17, 2012 17.76 17.79 17.54 17.72 147,186 +0.04(+0.23%)
Dec 14, 2012 17.55 17.71 17.50 17.68 192,382 +0.11(+0.63%)
Dec 13, 2012 17.70 17.70 17.37 17.57 226,609 -0.39(-2.17%)
Dec 12, 2012 17.80 18.09 17.50 17.96 344,606 +0.26(+1.47%)
Dec 11, 2012 17.70 17.82 17.24 17.70 531,172 +0.10(+0.57%)
Dec 10, 2012 17.98 17.98 17.40 17.60 210,638 -0.05(-0.28%)
Dec 07, 2012 16.92 17.71 16.92 17.65 173,948 +0.81(+4.81%)
Dec 06, 2012 17.13 17.36 16.70 16.84 634,991 -0.19(-1.12%)
Dec 05, 2012 17.33 17.43 16.91 17.03 437,197 -0.45(-2.57%)
Dec 04, 2012 17.02 17.55 16.85 17.48 448,585 -0.21(-1.19%)
Nov 30, 2012 17.09 17.80 17.02 17.69 255,325 +0.58(+3.39%)
Nov 29, 2012 17.67 17.96 16.98 17.11 261,922 -0.54(-3.06%)
Nov 28, 2012 17.29 17.78 16.75 17.65 130,368 +0.18(+1.03%)
Nov 27, 2012 18.01 18.01 17.37 17.47 268,378 -0.74(-4.06%)
Nov 26, 2012 18.11 18.49 18.07 18.21 582,492 -0.09(-0.49%)
Nov 24, 2012 17.64 18.32 17.52 18.30 176,171 +0.00(+0.00%)
Nov 23, 2012 17.64 18.32 17.52 18.30 176,171 +0.63(+3.57%)
Nov 22, 2012 17.42 18.15 17.42 17.67 36,915 +0.25(+1.44%)
Nov 21, 2012 17.78 17.79 16.91 17.42 497,378 -0.31(-1.75%)
Nov 20, 2012 18.67 18.68 17.55 17.73 200,589 -0.94(-5.03%)
Nov 19, 2012 18.45 18.80 18.14 18.67 95,157 +0.53(+2.92%)
Nov 16, 2012 18.02 18.18 17.61 18.14 49,243 +0.11(+0.61%)
Nov 15, 2012 18.42 18.42 17.86 18.03 82,249 -0.37(-2.01%)
Nov 14, 2012 18.91 19.00 17.93 18.40 212,678 -0.79(-4.12%)
Nov 13, 2012 19.84 19.96 18.99 19.19 93,110 -0.74(-3.71%)
Nov 12, 2012 20.16 20.37 19.90 19.93 118,012 -0.17(-0.85%)
Nov 09, 2012 20.20 20.37 20.04 20.10 116,006 -0.12(-0.59%)
Nov 08, 2012 20.14 20.45 20.00 20.22 156,071 -0.03(-0.15%)
Nov 07, 2012 20.35 20.40 19.94 20.25 78,203 +0.00(+0.00%)
Nov 06, 2012 20.18 20.33 19.89 20.25 171,616 +0.35(+1.76%)
Nov 05, 2012 20.00 20.09 19.73 19.90 219,544 -0.14(-0.70%)
Nov 02, 2012 20.16 20.55 19.93 20.04 377,288 -0.33(-1.62%)
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.