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, 2011 17.19 18.58 17.19 18.58 325,646 +1.58(+9.29%)
Nov 29, 2011 17.20 18.17 16.97 17.00 245,018 -0.19(-1.11%)
Nov 28, 2011 17.26 17.51 17.19 17.19 144,698 +0.05(+0.29%)
Nov 25, 2011 17.25 17.59 17.12 17.14 15,760 -0.11(-0.64%)
Nov 24, 2011 17.29 17.59 17.25 17.25 2,401 -0.45(-2.54%)
Nov 23, 2011 17.74 18.57 17.40 17.70 51,644 -0.60(-3.28%)
Nov 22, 2011 18.50 18.50 17.95 18.30 79,656 -0.04(-0.22%)
Nov 21, 2011 18.09 18.34 17.58 18.34 114,549 -0.09(-0.49%)
Nov 18, 2011 19.54 19.54 18.35 18.43 622,026 -1.08(-5.54%)
Nov 17, 2011 19.51 19.61 19.26 19.51 77,436 +0.00(+0.00%)
Nov 16, 2011 19.76 19.99 19.38 19.51 81,779 -0.49(-2.45%)
Nov 15, 2011 20.03 20.41 19.90 20.00 184,160 +0.24(+1.21%)
Nov 14, 2011 19.00 19.80 18.98 19.76 156,486 +0.76(+4.00%)
Nov 11, 2011 18.67 19.50 18.67 19.00 189,437 +0.35(+1.88%)
Nov 10, 2011 19.20 19.20 18.47 18.65 59,294 -0.57(-2.97%)
Nov 09, 2011 19.51 20.70 19.22 19.22 180,765 -0.84(-4.19%)
Nov 08, 2011 19.95 20.13 19.38 20.06 426,713 -0.47(-2.29%)
Nov 07, 2011 19.53 20.54 19.28 20.53 165,655 +0.97(+4.96%)
Nov 04, 2011 19.51 19.64 19.09 19.56 86,046 +0.34(+1.77%)
Nov 03, 2011 19.15 19.61 18.99 19.22 158,408 +0.18(+0.95%)
Nov 02, 2011 19.21 19.62 18.98 19.04 120,284 -0.28(-1.45%)
Nov 01, 2011 18.02 19.32 18.02 19.32 215,054 +0.51(+2.71%)
Oct 31, 2011 18.26 19.49 18.26 18.81 1,709,647 -0.51(-2.64%)
Oct 28, 2011 17.92 19.48 17.64 19.32 373,007 +1.55(+8.72%)
Oct 27, 2011 17.70 17.97 17.43 17.77 338,614 +0.07(+0.40%)
Oct 26, 2011 16.98 18.14 16.78 17.70 197,466 +0.71(+4.18%)
Oct 25, 2011 16.39 17.19 16.39 16.99 1,265,296 +0.72(+4.43%)
Oct 24, 2011 15.75 16.90 15.75 16.27 313,686 +0.41(+2.59%)
Oct 21, 2011 15.71 15.94 15.68 15.86 105,906 +0.26(+1.67%)
Oct 20, 2011 15.62 15.90 15.40 15.60 94,287 -0.21(-1.33%)
Oct 19, 2011 15.85 16.24 15.69 15.81 397,198 -0.27(-1.68%)
Oct 18, 2011 15.23 16.27 14.95 16.08 245,199 +0.53(+3.41%)
Oct 17, 2011 15.62 15.87 15.29 15.55 222,435 -0.35(-2.20%)
Oct 14, 2011 16.40 16.40 15.80 15.90 478,779 +0.00(+0.00%)
Oct 13, 2011 16.60 16.60 15.86 15.90 78,514 -0.39(-2.39%)
Oct 12, 2011 16.00 16.62 15.86 16.29 191,875 +0.01(+0.06%)
Oct 11, 2011 15.60 16.45 15.60 16.28 206,823 +0.45(+2.84%)
Oct 07, 2011 16.50 16.59 15.76 15.83 90,591 -0.72(-4.35%)
Oct 06, 2011 14.85 16.55 15.38 16.55 433,811 +1.59(+10.63%)
Oct 05, 2011 13.81 15.10 13.81 14.96 140,535 +0.77(+5.43%)
Oct 04, 2011 14.00 14.19 13.78 14.19 320,438 -0.47(-3.21%)
Oct 03, 2011 14.25 14.69 14.25 14.66 278,610 -0.44(-2.91%)
Sep 30, 2011 15.02 15.31 14.81 15.10 144,931 -0.10(-0.66%)
Sep 29, 2011 15.70 16.00 15.03 15.20 680,125 -0.75(-4.70%)
Sep 28, 2011 16.59 16.59 15.95 15.95 355,297 -0.63(-3.80%)
Sep 27, 2011 16.00 16.60 16.00 16.58 248,454 +1.01(+6.49%)
Sep 26, 2011 16.56 16.56 14.85 15.57 1,308,640 -1.36(-8.03%)
Sep 23, 2011 17.93 18.14 16.50 16.93 277,947 -1.24(-6.82%)
Sep 22, 2011 18.32 18.36 17.86 18.17 181,318 -1.02(-5.32%)
Sep 21, 2011 19.07 19.40 18.88 19.19 155,144 +0.14(+0.73%)
Sep 20, 2011 19.21 19.21 18.61 19.05 555,468 +0.64(+3.48%)
Sep 19, 2011 18.47 19.15 18.25 18.41 262,214 -0.91(-4.71%)
Sep 16, 2011 19.28 19.52 19.00 19.32 215,311 -0.05(-0.26%)
Sep 15, 2011 19.33 19.52 19.17 19.37 341,033 -0.08(-0.41%)
Sep 14, 2011 19.34 19.48 19.12 19.45 91,410 +0.25(+1.30%)
Sep 13, 2011 18.06 19.25 18.06 19.20 372,675 +0.99(+5.44%)
Sep 12, 2011 17.47 18.33 17.47 18.21 273,153 -0.06(-0.33%)
Sep 09, 2011 17.45 18.84 17.45 18.27 218,756 +0.27(+1.50%)
Sep 08, 2011 17.79 18.42 17.61 18.00 247,901 +0.00(+0.00%)
Sep 07, 2011 17.28 18.19 17.28 18.00 75,359 +0.30(+1.69%)
Sep 06, 2011 17.51 18.15 17.40 17.70 227,731 -0.85(-4.58%)
Sep 02, 2011 18.97 19.62 18.20 18.55 129,140 -0.41(-2.16%)
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.