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 29, 2013 19.00 19.02 18.66 18.76 179,785 -0.13(-0.69%)
Nov 28, 2013 18.81 18.89 18.72 18.89 20,886 +0.11(+0.59%)
Nov 27, 2013 18.61 19.19 18.51 18.78 183,285 -0.12(-0.63%)
Nov 26, 2013 18.68 18.99 18.29 18.90 275,491 +0.02(+0.11%)
Nov 25, 2013 19.27 19.27 18.65 18.88 201,447 -0.40(-2.07%)
Nov 22, 2013 19.46 19.56 19.26 19.28 185,123 -0.18(-0.92%)
Nov 21, 2013 19.18 19.69 19.17 19.46 361,209 +0.27(+1.41%)
Nov 20, 2013 19.45 19.79 19.10 19.19 279,249 -0.41(-2.09%)
Nov 19, 2013 19.77 19.97 19.58 19.60 152,250 -0.12(-0.61%)
Nov 18, 2013 19.76 19.90 19.50 19.72 157,411 -0.08(-0.40%)
Nov 15, 2013 19.83 20.00 19.79 19.80 266,457 -0.04(-0.20%)
Nov 14, 2013 19.76 20.10 19.73 19.84 219,578 -0.30(-1.49%)
Nov 12, 2013 19.84 20.42 19.84 20.14 441,940 +0.23(+1.16%)
Nov 11, 2013 19.36 20.10 19.36 19.91 97,487 +0.26(+1.32%)
Nov 08, 2013 19.48 19.80 18.90 19.65 117,992 -0.10(-0.51%)
Nov 07, 2013 19.99 20.35 19.66 19.75 189,659 -0.43(-2.13%)
Nov 06, 2013 20.04 20.40 19.96 20.18 105,617 +0.31(+1.56%)
Nov 05, 2013 19.37 19.98 19.37 19.87 172,736 +0.38(+1.95%)
Nov 04, 2013 18.98 19.73 18.97 19.49 99,279 +0.62(+3.29%)
Nov 01, 2013 19.81 19.97 18.78 18.87 182,417 -1.15(-5.74%)
Oct 31, 2013 20.02 20.19 19.46 20.02 583,520 -0.35(-1.72%)
Oct 30, 2013 20.06 20.64 19.95 20.37 280,521 +0.52(+2.62%)
Oct 29, 2013 19.61 20.20 19.34 19.85 242,781 +0.07(+0.35%)
Oct 28, 2013 19.80 19.94 19.27 19.78 139,211 -0.02(-0.10%)
Oct 25, 2013 19.12 20.09 19.00 19.80 223,140 +0.63(+3.29%)
Oct 24, 2013 18.93 19.90 18.93 19.17 325,058 +0.49(+2.62%)
Oct 23, 2013 18.97 19.32 18.50 18.68 106,282 -0.37(-1.94%)
Oct 22, 2013 18.89 19.52 18.89 19.05 259,358 +0.37(+1.98%)
Oct 21, 2013 18.64 18.72 18.38 18.68 162,824 +0.09(+0.48%)
Oct 18, 2013 18.39 18.61 18.02 18.59 128,120 +0.17(+0.92%)
Oct 17, 2013 17.74 18.49 17.74 18.42 279,993 +1.08(+6.23%)
Oct 16, 2013 18.05 18.05 17.07 17.34 207,512 -0.60(-3.34%)
Oct 15, 2013 17.60 18.00 17.47 17.94 83,828 +0.32(+1.82%)
Oct 11, 2013 17.62 17.62 17.62 0 -0.34(-1.89%)
Oct 10, 2013 17.55 17.96 17.42 17.96 939,466 +0.31(+1.76%)
Oct 09, 2013 17.50 17.81 17.13 17.65 143,980 +0.03(+0.17%)
Oct 08, 2013 18.05 18.10 17.49 17.62 127,241 -0.54(-2.97%)
Oct 07, 2013 17.70 18.18 17.70 18.16 82,388 +0.55(+3.12%)
Oct 04, 2013 17.81 17.83 17.21 17.61 162,457 -0.13(-0.73%)
Oct 03, 2013 17.80 18.13 17.53 17.74 171,109 -0.16(-0.89%)
Oct 02, 2013 17.91 18.63 17.76 17.90 230,101 +0.10(+0.56%)
Oct 01, 2013 18.20 18.20 17.44 17.80 148,044 -0.16(-0.89%)
Sep 27, 2013 17.55 18.11 17.55 17.96 301,349 +0.52(+2.98%)
Sep 26, 2013 17.65 17.97 17.34 17.44 117,951 -0.34(-1.91%)
Sep 25, 2013 17.39 18.00 17.39 17.78 132,702 +0.48(+2.77%)
Sep 24, 2013 17.02 17.75 16.80 17.30 168,569 +0.25(+1.47%)
Sep 23, 2013 17.31 17.81 17.01 17.05 549,054 -0.25(-1.45%)
Sep 20, 2013 18.45 18.50 17.28 17.30 309,423 -1.34(-7.19%)
Sep 19, 2013 18.60 18.91 18.04 18.64 217,296 +0.01(+0.05%)
Sep 18, 2013 17.64 18.95 17.42 18.63 388,516 +0.90(+5.08%)
Sep 17, 2013 18.32 18.37 17.34 17.73 263,399 -0.48(-2.64%)
Sep 16, 2013 18.22 18.46 18.03 18.21 192,388 -0.14(-0.76%)
Sep 13, 2013 18.25 18.45 17.90 18.35 107,542 +0.03(+0.16%)
Sep 12, 2013 18.50 18.86 18.22 18.32 279,346 -0.60(-3.17%)
Sep 11, 2013 18.64 18.95 18.35 18.92 161,673 +0.22(+1.18%)
Sep 10, 2013 18.87 18.87 18.22 18.70 124,186 -0.20(-1.06%)
Sep 09, 2013 18.97 19.03 18.75 18.90 52,191 -0.07(-0.37%)
Sep 06, 2013 18.95 19.24 18.92 18.97 246,431 +0.18(+0.96%)
Sep 05, 2013 18.99 19.05 18.60 18.79 60,210 -0.12(-0.63%)
Sep 04, 2013 18.75 19.29 18.74 18.91 134,562 -0.07(-0.37%)
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.