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 29, 2016 10.23 10.88 10.16 10.88 801,649 +0.66(+6.46%)
Jan 28, 2016 10.26 10.51 10.19 10.22 574,415 -0.35(-3.31%)
Jan 27, 2016 10.38 10.67 10.10 10.57 866,138 +0.18(+1.73%)
Jan 26, 2016 10.04 10.45 9.950 10.39 453,271 +0.43(+4.32%)
Jan 25, 2016 10.14 10.36 9.850 9.960 489,569 -0.05(-0.50%)
Jan 22, 2016 10.05 9.620 10.01 621,287 +0.25(+2.56%)
Jan 21, 2016 9.840 9.980 9.670 9.760 1,133,550 -0.16(-1.61%)
Jan 20, 2016 10.00 10.05 9.450 9.920 1,614,075 -0.06(-0.60%)
Jan 19, 2016 10.79 9.800 9.980 1,280,717 -0.70(-6.55%)
Jan 18, 2016 10.77 10.77 10.51 10.68 179,461 -0.05(-0.47%)
Jan 15, 2016 11.52 11.57 10.69 10.73 1,789,239 -0.63(-5.55%)
Jan 14, 2016 11.87 11.88 10.97 11.36 1,258,135 -0.54(-4.54%)
Jan 13, 2016 12.05 12.36 11.89 11.90 1,466,418 -0.10(-0.83%)
Jan 12, 2016 12.33 12.40 11.65 12.00 982,358 -0.43(-3.46%)
Jan 11, 2016 12.90 12.91 12.39 12.43 677,254 -0.37(-2.89%)
Jan 08, 2016 12.66 12.93 12.53 12.80 470,007 -0.26(-1.99%)
Jan 07, 2016 12.83 13.26 12.68 13.06 1,379,848 +0.27(+2.11%)
Jan 06, 2016 12.44 12.87 12.13 12.79 928,825 +0.58(+4.75%)
Jan 05, 2016 12.44 12.44 12.12 12.21 397,850 -0.13(-1.05%)
Jan 04, 2016 12.30 12.63 12.27 12.34 892,618 +0.37(+3.09%)
Dec 31, 2015 11.97 11.97 11.97 0 +0.14(+1.18%)
Dec 30, 2015 11.65 12.04 11.57 11.83 397,625 +0.02(+0.17%)
Dec 29, 2015 11.79 11.97 11.60 11.81 353,891 -0.50(-4.06%)
Dec 24, 2015 12.31 12.31 12.31 0 +0.28(+2.33%)
Dec 23, 2015 11.88 12.12 11.76 12.03 358,468 +0.23(+1.95%)
Dec 22, 2015 11.60 12.01 11.60 11.80 429,133 +0.12(+1.03%)
Dec 21, 2015 11.65 12.11 11.59 11.68 346,436 +0.16(+1.39%)
Dec 18, 2015 11.40 11.72 11.36 11.52 1,236,383 +0.22(+1.95%)
Dec 17, 2015 11.67 11.74 11.23 11.30 1,360,015 -0.74(-6.15%)
Dec 16, 2015 11.95 12.13 11.68 12.04 822,755 +0.49(+4.24%)
Dec 15, 2015 11.73 11.91 11.52 11.55 585,872 -0.15(-1.28%)
Dec 14, 2015 12.25 12.37 11.58 11.70 1,378,060 -0.67(-5.42%)
Dec 11, 2015 12.15 12.42 11.94 12.37 1,137,863 +0.15(+1.23%)
Dec 10, 2015 11.90 12.58 11.90 12.22 648,363 +0.19(+1.58%)
Dec 09, 2015 12.10 12.26 11.83 12.03 652,502 +0.29(+2.47%)
Dec 08, 2015 12.15 12.25 11.62 11.74 635,433 -0.48(-3.93%)
Dec 07, 2015 12.84 12.84 11.93 12.22 1,249,158 -0.69(-5.34%)
Dec 04, 2015 12.35 12.93 12.26 12.91 836,112 +0.62(+5.04%)
Dec 03, 2015 12.25 12.37 11.92 12.29 513,514 +0.15(+1.24%)
Dec 02, 2015 11.90 12.29 11.78 12.14 708,079 +0.01(+0.08%)
Dec 01, 2015 11.81 12.19 11.76 12.13 683,872 +0.38(+3.23%)
Nov 30, 2015 11.89 12.17 11.72 11.75 647,468 -0.21(-1.76%)
Nov 27, 2015 11.63 12.00 11.51 11.96 257,228 -0.13(-1.08%)
Nov 26, 2015 12.09 12.22 11.52 12.09 177,832 +0.30(+2.54%)
Nov 25, 2015 12.15 11.56 11.79 641,638 -0.02(-0.17%)
Nov 24, 2015 11.59 11.90 11.31 11.81 804,196 +0.61(+5.45%)
Nov 23, 2015 11.47 11.20 453,228 +0.01(+0.09%)
Nov 20, 2015 11.57 11.82 10.97 11.19 1,055,596 -0.37(-3.20%)
Nov 19, 2015 11.22 11.73 11.20 11.56 673,058 +0.30(+2.66%)
Nov 18, 2015 10.97 11.31 10.67 11.26 552,807 +0.39(+3.59%)
Nov 17, 2015 11.29 11.48 10.72 10.87 522,914 -0.63(-5.48%)
Nov 16, 2015 11.38 11.63 11.03 11.50 807,186 +0.22(+1.95%)
Nov 13, 2015 10.35 11.36 10.25 11.28 1,346,344 +1.17(+11.57%)
Nov 12, 2015 9.960 10.28 9.840 10.11 943,578 +0.07(+0.70%)
Nov 11, 2015 10.01 10.20 9.990 10.04 582,607 -0.01(-0.10%)
Nov 10, 2015 10.30 10.30 10.02 10.05 458,196 -0.24(-2.33%)
Nov 09, 2015 10.00 10.34 9.850 10.29 784,297 +0.30(+3.00%)
Nov 06, 2015 10.20 10.24 9.950 9.990 1,050,205 -0.48(-4.58%)
Nov 05, 2015 10.71 10.76 10.28 10.47 738,348 -0.24(-2.24%)
Nov 04, 2015 11.13 11.15 10.56 10.71 544,067 -0.22(-2.01%)
Nov 03, 2015 11.00 11.24 10.78 10.93 576,418 -0.27(-2.41%)
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.