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, 2016 15.89 16.24 15.65 16.08 1,303,295 +0.25(+1.58%)
Oct 28, 2016 15.69 16.24 15.54 15.83 841,765 +0.12(+0.76%)
Oct 27, 2016 16.08 16.15 15.61 15.71 644,043 -0.26(-1.63%)
Oct 26, 2016 16.40 16.50 15.80 15.97 848,676 -0.48(-2.92%)
Oct 25, 2016 16.05 16.59 15.95 16.45 1,113,693 +0.58(+3.65%)
Oct 24, 2016 16.16 16.27 15.65 15.87 1,196,247 -0.09(-0.56%)
Oct 21, 2016 15.83 16.14 15.79 15.96 802,854 +0.13(+0.82%)
Oct 20, 2016 15.71 15.89 15.46 15.83 732,548 +0.03(+0.19%)
Oct 19, 2016 15.74 16.14 15.62 15.80 1,053,834 +0.36(+2.33%)
Oct 18, 2016 15.50 15.53 15.04 15.44 1,024,056 +0.22(+1.45%)
Oct 17, 2016 14.51 15.38 14.51 15.22 1,190,702 +0.71(+4.89%)
Oct 14, 2016 15.06 15.24 14.45 14.51 942,533 -0.75(-4.91%)
Oct 13, 2016 15.08 15.75 14.99 15.26 1,048,638 +0.15(+0.99%)
Oct 12, 2016 14.65 15.24 14.61 15.11 1,132,224 +0.54(+3.71%)
Oct 11, 2016 14.85 15.17 14.57 14.57 726,941 -0.25(-1.69%)
Oct 07, 2016 14.82 14.82 14.82 0 +0.10(+0.68%)
Oct 06, 2016 14.65 15.12 14.53 14.72 1,206,936 -0.32(-2.13%)
Oct 05, 2016 14.90 15.19 14.43 15.04 2,099,325 +0.41(+2.80%)
Oct 04, 2016 15.97 15.97 14.63 14.63 2,695,234 -1.90(-11.49%)
Oct 03, 2016 16.81 16.91 16.15 16.53 1,027,501 -0.29(-1.72%)
Sep 30, 2016 17.61 17.71 16.71 16.82 1,137,073 -0.56(-3.22%)
Sep 29, 2016 17.40 17.50 17.04 17.38 689,734 -0.19(-1.08%)
Sep 28, 2016 17.36 17.79 17.08 17.57 693,728 +0.25(+1.44%)
Sep 27, 2016 17.71 17.98 17.29 17.32 997,592 -0.87(-4.78%)
Sep 26, 2016 18.56 18.75 18.15 18.19 868,955 -0.23(-1.25%)
Sep 23, 2016 18.31 18.51 18.20 18.42 1,174,436 -0.05(-0.27%)
Sep 22, 2016 18.88 18.99 18.24 18.47 706,771 -0.17(-0.91%)
Sep 21, 2016 18.16 18.71 18.01 18.64 786,709 +0.83(+4.66%)
Sep 20, 2016 17.68 17.86 17.39 17.81 1,222,136 +0.13(+0.74%)
Sep 19, 2016 17.85 17.91 17.53 17.68 535,223 +0.02(+0.11%)
Sep 16, 2016 17.46 17.74 17.15 17.66 2,166,018 +0.00(+0.00%)
Sep 15, 2016 17.78 17.99 17.43 17.66 721,850 -0.11(-0.62%)
Sep 14, 2016 17.98 18.46 17.60 17.77 849,980 -0.01(-0.06%)
Sep 13, 2016 18.28 18.32 17.47 17.78 670,845 -0.63(-3.42%)
Sep 12, 2016 17.59 18.54 17.59 18.41 982,731 +0.43(+2.39%)
Sep 09, 2016 18.60 18.70 17.66 17.98 967,815 -0.92(-4.87%)
Sep 08, 2016 19.00 19.28 18.71 18.90 746,090 -0.16(-0.84%)
Sep 07, 2016 19.00 19.10 18.48 19.06 799,186 +0.08(+0.42%)
Sep 06, 2016 18.53 19.04 18.35 18.98 1,258,008 +0.78(+4.29%)
Sep 02, 2016 18.20 18.20 18.20 0 +0.59(+3.35%)
Sep 01, 2016 16.96 17.68 16.85 17.61 1,785,747 +0.50(+2.92%)
Aug 31, 2016 17.21 17.43 16.98 17.11 1,606,101 -0.25(-1.44%)
Aug 30, 2016 18.04 18.07 17.25 17.36 1,324,526 -0.76(-4.19%)
Aug 29, 2016 17.57 18.20 17.48 18.12 673,180 +0.35(+1.97%)
Aug 26, 2016 18.13 18.55 17.44 17.77 1,388,166 -0.16(-0.89%)
Aug 25, 2016 17.24 18.20 17.10 17.93 1,147,083 +0.61(+3.52%)
Aug 24, 2016 18.24 18.25 17.26 17.32 1,486,912 -1.12(-6.07%)
Aug 23, 2016 18.75 18.91 18.40 18.44 734,738 -0.24(-1.28%)
Aug 22, 2016 18.99 19.11 18.68 18.68 1,103,617 -0.57(-2.96%)
Aug 19, 2016 19.50 19.69 19.21 19.25 843,147 -0.60(-3.02%)
Aug 18, 2016 20.17 20.23 19.62 19.85 1,090,942 -0.20(-1.00%)
Aug 17, 2016 20.59 20.60 19.67 20.05 1,444,450 -0.70(-3.37%)
Aug 16, 2016 21.29 21.29 20.67 20.75 903,873 -0.47(-2.21%)
Aug 15, 2016 21.10 21.51 21.05 21.22 524,060 +0.00(+0.00%)
Aug 12, 2016 21.88 22.00 21.08 21.22 1,031,742 -0.33(-1.53%)
Aug 11, 2016 21.70 22.10 21.49 21.55 1,993,253 -0.11(-0.51%)
Aug 10, 2016 21.25 22.13 21.18 21.66 3,686,092 +1.20(+5.87%)
Aug 09, 2016 20.61 20.70 20.41 20.46 475,718 +0.08(+0.39%)
Aug 08, 2016 20.17 20.51 20.08 20.38 496,345 +0.22(+1.09%)
Aug 05, 2016 20.31 20.31 19.92 20.16 985,264 -0.41(-1.99%)
Aug 04, 2016 20.49 20.62 20.37 20.57 645,817 +0.27(+1.33%)
Aug 03, 2016 20.37 20.37 19.79 20.30 864,814 -0.18(-0.88%)
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.