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 (%)
Oct 31, 2014 19.36 19.94 19.00 19.53 612,211 -0.62(-3.08%)
Oct 30, 2014 22.53 22.53 20.13 20.15 448,896 -2.63(-11.55%)
Oct 29, 2014 24.00 24.00 22.56 22.78 454,053 -1.42(-5.87%)
Oct 28, 2014 23.44 24.25 23.44 24.20 166,401 +0.81(+3.46%)
Oct 27, 2014 23.84 23.84 23.15 23.39 143,070 -0.39(-1.64%)
Oct 24, 2014 23.51 23.95 23.27 23.78 139,328 +0.27(+1.15%)
Oct 23, 2014 23.33 23.64 23.00 23.51 270,488 +0.12(+0.51%)
Oct 22, 2014 23.97 23.37 23.39 303,571 -0.52(-2.17%)
Oct 21, 2014 24.36 24.36 23.81 23.91 299,683 -0.28(-1.16%)
Oct 20, 2014 23.85 24.33 23.70 24.19 196,916 +0.51(+2.15%)
Oct 17, 2014 23.68 23.92 23.38 23.68 204,329 -0.18(-0.75%)
Oct 16, 2014 23.82 24.43 23.40 23.86 198,164 +0.20(+0.85%)
Oct 15, 2014 22.87 24.29 22.84 23.66 453,060 +0.79(+3.45%)
Oct 14, 2014 22.27 23.27 22.27 22.87 315,580 +0.64(+2.88%)
Oct 10, 2014 22.23 22.23 22.23 0 -0.92(-3.97%)
Oct 09, 2014 23.68 23.68 22.47 23.15 403,520 -0.22(-0.94%)
Oct 08, 2014 21.90 23.57 21.86 23.37 351,443 +1.56(+7.15%)
Oct 07, 2014 22.10 22.37 21.72 21.81 260,055 -0.21(-0.95%)
Oct 06, 2014 21.94 22.19 21.89 22.02 387,266 -0.08(-0.36%)
Oct 03, 2014 22.38 22.51 22.09 22.10 303,974 -0.58(-2.56%)
Oct 02, 2014 22.79 22.79 22.23 22.68 294,605 +0.04(+0.18%)
Oct 01, 2014 22.80 23.00 22.52 22.64 251,700 -0.15(-0.66%)
Sep 30, 2014 23.12 23.24 22.47 22.79 261,622 -0.52(-2.23%)
Sep 29, 2014 23.36 23.46 22.94 23.31 134,995 +0.45(+1.97%)
Sep 26, 2014 22.88 23.05 22.63 22.86 239,117 -0.24(-1.04%)
Sep 25, 2014 23.16 23.23 22.65 23.10 130,853 -0.19(-0.82%)
Sep 24, 2014 23.26 23.43 22.87 23.29 142,059 +0.04(+0.17%)
Sep 23, 2014 23.19 23.34 22.87 23.25 188,307 +0.23(+1.00%)
Sep 22, 2014 23.04 23.30 22.76 23.02 277,608 -0.33(-1.41%)
Sep 19, 2014 24.68 24.68 23.19 23.35 444,115 -1.25(-5.08%)
Sep 18, 2014 25.00 25.00 24.38 24.60 229,519 -0.49(-1.95%)
Sep 17, 2014 25.36 25.40 25.06 25.09 153,356 -0.24(-0.95%)
Sep 16, 2014 25.28 25.59 24.91 25.33 163,476 -0.11(-0.43%)
Sep 15, 2014 25.76 25.76 25.21 25.44 112,804 -0.28(-1.09%)
Sep 12, 2014 25.69 25.95 25.53 25.72 131,760 -0.19(-0.73%)
Sep 11, 2014 25.71 25.94 25.47 25.91 113,656 +0.23(+0.90%)
Sep 10, 2014 25.95 26.02 25.45 25.68 85,311 -0.43(-1.65%)
Sep 09, 2014 26.00 26.32 25.61 26.11 131,212 +0.21(+0.81%)
Sep 08, 2014 26.19 26.24 25.69 25.90 142,125 -0.47(-1.78%)
Sep 05, 2014 25.97 26.42 25.78 26.37 294,270 +0.47(+1.81%)
Sep 04, 2014 26.63 26.86 25.90 25.90 240,537 -0.87(-3.25%)
Sep 03, 2014 27.41 27.47 26.67 26.77 241,285 -0.50(-1.83%)
Sep 02, 2014 27.20 27.54 27.06 27.27 140,727 -0.57(-2.05%)
Aug 29, 2014 27.84 27.84 27.84 0 +0.18(+0.65%)
Aug 28, 2014 27.96 27.96 27.66 27.66 79,853 -0.09(-0.32%)
Aug 27, 2014 28.00 28.00 27.63 27.75 95,490 -0.03(-0.11%)
Aug 26, 2014 27.80 27.98 27.59 27.78 314,298 +0.26(+0.94%)
Aug 25, 2014 27.88 27.90 27.45 27.52 136,460 -0.13(-0.47%)
Aug 22, 2014 27.88 27.98 27.65 27.65 144,400 -0.39(-1.39%)
Aug 21, 2014 28.61 28.67 27.92 28.04 85,433 -0.84(-2.91%)
Aug 20, 2014 28.45 29.18 28.44 28.88 100,389 +0.41(+1.44%)
Aug 19, 2014 28.36 28.69 28.36 28.47 196,981 -0.04(-0.14%)
Aug 18, 2014 28.00 28.57 27.90 28.51 160,339 +0.52(+1.86%)
Aug 15, 2014 27.98 28.13 27.75 27.99 231,642 -0.40(-1.41%)
Aug 14, 2014 29.35 29.47 28.35 28.39 454,182 -0.88(-3.01%)
Aug 13, 2014 29.75 29.95 29.06 29.27 304,116 -0.40(-1.35%)
Aug 12, 2014 29.94 30.15 29.62 29.67 161,573 -0.07(-0.24%)
Aug 11, 2014 29.80 30.00 29.52 29.74 144,841 +0.00(+0.00%)
Aug 08, 2014 29.79 30.00 29.60 29.74 115,135 +0.09(+0.30%)
Aug 07, 2014 29.24 29.68 29.00 29.65 172,918 +0.24(+0.82%)
Aug 06, 2014 29.09 29.69 29.09 29.41 119,065 +0.39(+1.34%)
Aug 05, 2014 29.31 29.31 28.53 29.02 145,636 -0.22(-0.75%)
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.