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 (%)
Nov 30, 2010 13.40 17.40 13.01 16.21 646,194 +3.21(+24.69%)
Nov 29, 2010 11.65 13.00 11.65 13.00 901,000 +1.00(+8.33%)
Nov 26, 2010 11.59 12.00 11.47 12.00 90,928 +0.41(+3.54%)
Nov 25, 2010 11.88 11.88 11.45 11.59 42,075 +0.36(+3.21%)
Nov 24, 2010 11.26 11.49 10.90 11.23 91,835 +0.33(+3.03%)
Nov 23, 2010 10.80 11.30 10.57 10.90 179,077 +0.34(+3.22%)
Nov 22, 2010 10.50 10.89 10.40 10.56 52,522 +0.39(+3.83%)
Nov 19, 2010 10.20 10.35 10.00 10.17 245,578 -0.13(-1.26%)
Nov 18, 2010 10.25 10.50 10.20 10.30 304,580 +0.30(+3.00%)
Nov 17, 2010 9.990 10.22 9.970 10.00 96,037 +0.00(+0.00%)
Nov 16, 2010 10.78 10.78 9.990 10.00 183,701 -0.74(-6.89%)
Nov 15, 2010 10.97 11.01 10.72 10.74 96,205 -0.19(-1.74%)
Nov 12, 2010 11.05 11.10 10.86 10.93 261,051 -0.26(-2.32%)
Nov 11, 2010 11.20 11.20 11.05 11.19 95,829 +0.05(+0.45%)
Nov 10, 2010 11.40 11.40 10.91 11.14 272,892 -0.01(-0.09%)
Nov 09, 2010 11.40 11.88 11.03 11.15 346,637 -0.27(-2.36%)
Nov 08, 2010 11.35 11.42 11.17 11.42 104,807 +0.15(+1.33%)
Nov 05, 2010 11.00 11.60 11.00 11.27 207,086 +0.27(+2.45%)
Nov 04, 2010 10.75 11.15 10.75 11.00 148,489 +0.50(+4.76%)
Nov 03, 2010 10.80 10.80 10.31 10.50 148,951 -0.10(-0.94%)
Nov 02, 2010 10.30 10.70 10.20 10.60 95,707 +0.41(+4.02%)
Nov 01, 2010 10.15 10.56 9.910 10.19 183,690 +0.19(+1.90%)
Oct 29, 2010 10.12 10.18 10.00 10.00 32,950 -0.12(-1.19%)
Oct 28, 2010 10.20 10.20 10.12 10.12 21,730 -0.05(-0.49%)
Oct 27, 2010 10.20 10.20 10.12 10.17 30,775 -0.01(-0.10%)
Oct 25, 2010 10.03 10.19 10.03 10.18 16,638 +0.26(+2.62%)
Oct 22, 2010 9.950 10.04 9.900 9.920 33,130 -0.17(-1.68%)
Oct 21, 2010 10.20 10.28 10.09 10.09 29,335 -0.01(-0.10%)
Oct 20, 2010 10.00 10.17 9.950 10.10 47,645 +0.15(+1.51%)
Oct 19, 2010 10.15 10.20 9.820 9.950 175,916 -0.45(-4.33%)
Oct 18, 2010 10.34 10.40 10.25 10.40 178,872 +0.19(+1.86%)
Oct 15, 2010 10.20 10.25 10.13 10.21 180,121 -0.02(-0.20%)
Oct 14, 2010 10.45 10.45 10.11 10.23 227,689 -0.10(-0.97%)
Oct 13, 2010 10.01 10.40 9.920 10.33 101,544 +0.44(+4.45%)
Oct 12, 2010 9.800 10.13 9.800 9.890 107,379 +0.19(+1.96%)
Oct 08, 2010 9.560 9.740 9.500 9.700 149,813 +0.14(+1.46%)
Oct 07, 2010 9.640 9.640 9.420 9.560 270,727 +0.11(+1.16%)
Oct 06, 2010 9.300 9.450 9.300 9.450 141,455 +0.25(+2.72%)
Oct 05, 2010 9.190 9.350 9.000 9.200 546,066 +0.20(+2.22%)
Oct 04, 2010 9.100 9.100 8.880 9.000 793,331 -0.10(-1.10%)
Oct 01, 2010 9.160 9.300 9.090 9.100 383,904 -0.06(-0.66%)
Sep 30, 2010 9.410 9.410 9.110 9.160 385,462 -0.27(-2.86%)
Sep 29, 2010 9.450 9.450 9.350 9.430 7,750 +0.11(+1.18%)
Sep 28, 2010 9.240 9.450 9.230 9.320 143,490 +0.08(+0.87%)
Sep 27, 2010 9.510 9.540 9.230 9.240 384,245 -0.19(-2.01%)
Sep 24, 2010 9.400 9.550 9.300 9.430 825,525 +0.03(+0.32%)
Sep 23, 2010 9.360 9.500 9.270 9.400 79,600 +0.05(+0.53%)
Sep 22, 2010 9.380 9.600 9.060 9.350 47,155 +0.08(+0.86%)
Sep 21, 2010 9.600 9.620 9.000 9.270 339,235 -0.33(-3.44%)
Sep 20, 2010 9.530 10.00 9.530 9.600 532,880 +0.15(+1.59%)
Sep 17, 2010 9.460 9.500 9.300 9.450 292,731 +0.15(+1.61%)
Sep 15, 2010 9.090 9.500 9.090 9.300 123,980 +0.20(+2.20%)
Sep 14, 2010 8.900 9.150 8.890 9.100 682,601 +0.20(+2.25%)
Sep 13, 2010 8.660 9.000 8.660 8.900 199,873 +0.30(+3.49%)
Sep 10, 2010 8.450 8.670 8.420 8.600 282,172 +0.10(+1.18%)
Sep 09, 2010 8.500 8.550 8.420 8.500 383,670 +0.00(+0.00%)
Sep 08, 2010 8.480 8.500 8.410 8.500 46,125 +0.12(+1.43%)
Sep 07, 2010 8.200 8.450 8.200 8.380 262,200 +0.17(+2.07%)
Sep 03, 2010 8.300 8.300 8.100 8.210 217,855 -0.04(-0.48%)
Sep 02, 2010 8.430 8.430 8.150 8.250 97,750 -0.25(-2.94%)
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.