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, 2019 5.020 5.020 4.920 4.980 442,139 +0.04(+0.81%)
Jan 30, 2019 4.840 5.000 4.830 4.940 351,903 +0.04(+0.82%)
Jan 29, 2019 4.870 4.930 4.800 4.900 484,608 +0.05(+1.03%)
Jan 28, 2019 4.790 4.850 4.770 4.850 323,210 +0.09(+1.89%)
Jan 25, 2019 4.670 4.770 4.640 4.760 207,847 +0.12(+2.59%)
Jan 24, 2019 4.600 4.670 4.600 4.640 504,190 +0.01(+0.22%)
Jan 23, 2019 4.560 4.660 4.540 4.630 304,836 +0.03(+0.65%)
Jan 22, 2019 4.800 4.870 4.570 4.600 876,712 -0.15(-3.16%)
Jan 21, 2019 4.810 4.810 4.690 4.750 60,340 -0.09(-1.86%)
Jan 18, 2019 4.820 4.880 4.800 4.840 346,193 -0.04(-0.82%)
Jan 17, 2019 4.880 4.970 4.880 4.880 809,384 -0.02(-0.41%)
Jan 16, 2019 4.900 4.940 4.850 4.900 386,119 -0.02(-0.41%)
Jan 15, 2019 4.980 5.000 4.880 4.920 272,580 -0.08(-1.60%)
Jan 14, 2019 4.990 5.040 4.950 5.000 361,702 +0.03(+0.60%)
Jan 11, 2019 4.970 5.030 4.960 4.970 591,691 -0.01(-0.20%)
Jan 10, 2019 5.060 5.100 4.950 4.980 419,190 -0.09(-1.78%)
Jan 09, 2019 5.080 5.090 4.990 5.070 409,850 +0.07(+1.40%)
Jan 08, 2019 4.950 5.090 4.920 5.000 689,979 -0.02(-0.40%)
Jan 07, 2019 4.970 5.060 4.950 5.020 651,474 +0.04(+0.80%)
Jan 04, 2019 4.910 5.050 4.850 4.980 762,669 +0.00(+0.00%)
Jan 03, 2019 4.910 5.000 4.900 4.980 783,778 +0.04(+0.81%)
Jan 02, 2019 4.900 5.010 4.860 4.940 886,263 -0.03(-0.60%)
Dec 31, 2018 4.970 4.970 4.970 0 -0.02(-0.40%)
Dec 28, 2018 4.910 5.100 4.860 4.990 1,452,465 +0.08(+1.63%)
Dec 27, 2018 4.920 4.980 4.810 4.910 709,696 -0.09(-1.80%)
Dec 24, 2018 5.000 5.000 5.000 0 +0.21(+4.38%)
Dec 21, 2018 4.760 4.870 4.700 4.790 1,738,275 -0.04(-0.83%)
Dec 20, 2018 4.730 4.900 4.700 4.830 814,931 +0.13(+2.77%)
Dec 19, 2018 4.900 4.960 4.700 4.700 1,130,428 -0.23(-4.67%)
Dec 18, 2018 4.890 4.950 4.850 4.930 1,451,535 +0.07(+1.44%)
Dec 17, 2018 4.840 4.960 4.830 4.860 681,268 +0.02(+0.41%)
Dec 14, 2018 4.910 4.950 4.800 4.840 527,024 -0.10(-2.02%)
Dec 13, 2018 4.900 4.950 4.870 4.940 371,010 +0.05(+1.02%)
Dec 12, 2018 4.720 4.910 4.710 4.890 506,263 +0.16(+3.38%)
Dec 11, 2018 4.740 4.790 4.700 4.730 477,487 -0.02(-0.42%)
Dec 10, 2018 4.720 4.790 4.640 4.750 632,027 -0.01(-0.21%)
Dec 07, 2018 4.770 4.790 4.670 4.760 709,095 +0.00(+0.00%)
Dec 06, 2018 4.650 4.790 4.640 4.760 933,806 +0.09(+1.93%)
Dec 05, 2018 4.650 4.670 4.560 4.670 157,596 +0.00(+0.00%)
Dec 04, 2018 4.750 4.800 4.630 4.670 483,939 -0.08(-1.68%)
Dec 03, 2018 4.720 4.770 4.660 4.750 614,322 +0.05(+1.06%)
Nov 30, 2018 4.620 4.730 4.570 4.700 1,399,308 +0.07(+1.51%)
Nov 29, 2018 4.630 4.680 4.580 4.630 452,593 +0.00(+0.00%)
Nov 28, 2018 4.490 4.670 4.470 4.630 760,004 +0.14(+3.12%)
Nov 27, 2018 4.470 4.550 4.410 4.490 735,513 +0.03(+0.67%)
Nov 26, 2018 4.450 4.550 4.440 4.460 625,024 +0.04(+0.90%)
Nov 23, 2018 4.490 4.570 4.410 4.420 439,825 -0.15(-3.28%)
Nov 22, 2018 4.540 4.590 4.500 4.570 113,369 +0.00(+0.00%)
Nov 21, 2018 4.410 4.620 4.410 4.570 1,222,059 +0.13(+2.93%)
Nov 20, 2018 4.410 4.450 4.330 4.440 1,001,188 +0.02(+0.45%)
Nov 19, 2018 4.250 4.500 4.250 4.420 1,167,085 +0.07(+1.61%)
Nov 16, 2018 4.470 4.510 4.320 4.350 1,967,474 -0.13(-2.90%)
Nov 15, 2018 4.260 4.530 4.250 4.480 2,753,489 +0.16(+3.70%)
Nov 14, 2018 4.070 4.370 4.070 4.320 7,854,935 +1.42(+48.97%)
Nov 13, 2018 2.980 3.030 2.880 2.900 691,803 -0.08(-2.68%)
Nov 12, 2018 3.030 3.090 2.980 2.980 539,047 -0.09(-2.93%)
Nov 09, 2018 3.000 3.090 2.970 3.070 838,162 +0.03(+0.99%)
Nov 08, 2018 3.170 3.190 3.010 3.040 820,204 -0.18(-5.59%)
Nov 07, 2018 3.130 3.290 3.050 3.220 1,598,913 -0.03(-0.92%)
Nov 06, 2018 3.260 3.310 3.170 3.250 490,799 +0.01(+0.31%)
Nov 05, 2018 3.300 3.460 3.200 3.240 995,678 -0.07(-2.11%)
Nov 02, 2018 3.360 3.380 3.280 3.310 564,277 -0.06(-1.78%)
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.