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, 2012 17.09 17.80 17.02 17.69 255,325 +0.58(+3.39%)
Nov 29, 2012 17.67 17.96 16.98 17.11 261,922 -0.54(-3.06%)
Nov 28, 2012 17.29 17.78 16.75 17.65 130,368 +0.18(+1.03%)
Nov 27, 2012 18.01 18.01 17.37 17.47 268,378 -0.74(-4.06%)
Nov 26, 2012 18.11 18.49 18.07 18.21 582,492 -0.09(-0.49%)
Nov 24, 2012 17.64 18.32 17.52 18.30 176,171 +0.00(+0.00%)
Nov 23, 2012 17.64 18.32 17.52 18.30 176,171 +0.63(+3.57%)
Nov 22, 2012 17.42 18.15 17.42 17.67 36,915 +0.25(+1.44%)
Nov 21, 2012 17.78 17.79 16.91 17.42 497,378 -0.31(-1.75%)
Nov 20, 2012 18.67 18.68 17.55 17.73 200,589 -0.94(-5.03%)
Nov 19, 2012 18.45 18.80 18.14 18.67 95,157 +0.53(+2.92%)
Nov 16, 2012 18.02 18.18 17.61 18.14 49,243 +0.11(+0.61%)
Nov 15, 2012 18.42 18.42 17.86 18.03 82,249 -0.37(-2.01%)
Nov 14, 2012 18.91 19.00 17.93 18.40 212,678 -0.79(-4.12%)
Nov 13, 2012 19.84 19.96 18.99 19.19 93,110 -0.74(-3.71%)
Nov 12, 2012 20.16 20.37 19.90 19.93 118,012 -0.17(-0.85%)
Nov 09, 2012 20.20 20.37 20.04 20.10 116,006 -0.12(-0.59%)
Nov 08, 2012 20.14 20.45 20.00 20.22 156,071 -0.03(-0.15%)
Nov 07, 2012 20.35 20.40 19.94 20.25 78,203 +0.00(+0.00%)
Nov 06, 2012 20.18 20.33 19.89 20.25 171,616 +0.35(+1.76%)
Nov 05, 2012 20.00 20.09 19.73 19.90 219,544 -0.14(-0.70%)
Nov 02, 2012 20.16 20.55 19.93 20.04 377,288 -0.33(-1.62%)
Nov 01, 2012 20.57 20.73 20.22 20.37 269,775 +0.01(+0.05%)
Oct 31, 2012 20.30 20.71 20.30 20.36 276,122 +0.08(+0.39%)
Oct 30, 2012 19.99 20.33 19.87 20.28 70,825 +0.28(+1.40%)
Oct 29, 2012 19.87 20.33 19.84 20.00 111,708 +0.29(+1.47%)
Oct 26, 2012 20.15 20.34 19.53 19.71 122,720 -0.29(-1.45%)
Oct 25, 2012 20.00 20.57 19.98 20.00 235,789 +0.04(+0.20%)
Oct 24, 2012 20.51 20.68 19.90 19.96 452,777 -0.53(-2.59%)
Oct 23, 2012 20.36 20.77 19.93 20.49 192,391 -0.34(-1.63%)
Oct 19, 2012 20.57 20.85 20.24 20.83 123,479 +0.30(+1.46%)
Oct 18, 2012 20.53 20.74 20.43 20.53 96,959 +0.01(+0.05%)
Oct 17, 2012 20.55 20.77 20.13 20.52 109,775 +0.07(+0.34%)
Oct 16, 2012 20.19 20.85 20.19 20.45 186,745 +0.50(+2.51%)
Oct 15, 2012 19.73 19.98 19.27 19.95 90,259 +0.11(+0.55%)
Oct 12, 2012 20.11 20.33 19.59 19.84 100,970 -0.21(-1.05%)
Oct 11, 2012 20.27 20.51 20.05 20.05 114,293 -0.17(-0.84%)
Oct 10, 2012 20.50 20.61 20.05 20.22 239,447 -0.52(-2.51%)
Oct 09, 2012 21.28 21.81 20.61 20.74 288,087 -0.82(-3.80%)
Oct 05, 2012 21.56 21.56 21.56 0 +0.87(+4.20%)
Oct 04, 2012 20.59 21.08 20.36 20.69 320,945 +0.32(+1.57%)
Oct 03, 2012 19.31 20.49 19.31 20.37 181,732 +1.08(+5.60%)
Oct 02, 2012 19.82 19.82 19.20 19.29 175,743 -0.45(-2.28%)
Oct 01, 2012 20.25 20.44 19.56 19.74 252,690 -0.28(-1.40%)
Sep 28, 2012 20.54 20.54 19.89 20.02 660,499 -0.37(-1.81%)
Sep 27, 2012 19.67 20.62 19.61 20.39 214,178 +0.83(+4.24%)
Sep 26, 2012 19.39 19.89 18.57 19.56 200,251 +0.14(+0.72%)
Sep 25, 2012 20.50 20.78 19.17 19.42 248,582 -0.92(-4.52%)
Sep 24, 2012 20.95 21.08 20.09 20.34 222,225 -0.93(-4.37%)
Sep 21, 2012 21.26 21.41 20.89 21.27 434,568 +0.34(+1.62%)
Sep 20, 2012 20.72 21.55 20.30 20.93 617,389 +0.32(+1.55%)
Sep 19, 2012 20.81 20.90 19.43 20.61 335,568 -0.33(-1.58%)
Sep 18, 2012 20.13 20.95 19.96 20.94 177,129 +0.81(+4.02%)
Sep 17, 2012 20.46 20.67 19.90 20.13 457,441 -0.30(-1.47%)
Sep 14, 2012 20.19 20.55 20.07 20.43 765,985 +0.52(+2.61%)
Sep 13, 2012 19.25 20.18 18.57 19.91 281,765 +0.64(+3.32%)
Sep 12, 2012 19.49 19.56 19.02 19.27 107,389 -0.13(-0.67%)
Sep 11, 2012 19.47 19.50 19.22 19.40 201,244 +0.37(+1.94%)
Sep 10, 2012 19.01 19.18 19.01 19.03 141,031 +0.02(+0.11%)
Sep 07, 2012 19.21 19.21 18.66 19.01 174,379 +0.54(+2.92%)
Sep 06, 2012 18.48 18.63 18.20 18.47 140,158 +0.08(+0.44%)
Sep 05, 2012 18.40 18.47 18.02 18.39 204,733 -0.06(-0.33%)
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.