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 28, 2014 18.58 19.04 17.68 17.77 148,273 -0.67(-3.63%)
Nov 27, 2014 19.01 19.27 18.29 18.44 47,144 -1.02(-5.24%)
Nov 26, 2014 19.96 20.02 19.39 19.46 203,533 -0.47(-2.36%)
Nov 25, 2014 19.51 20.03 19.47 19.93 115,736 +0.50(+2.57%)
Nov 24, 2014 19.50 19.95 19.29 19.43 131,116 -0.19(-0.97%)
Nov 21, 2014 19.53 20.08 19.07 19.62 343,410 +0.29(+1.50%)
Nov 20, 2014 18.97 19.42 18.72 19.33 185,367 +0.60(+3.20%)
Nov 19, 2014 19.44 19.44 18.36 18.73 444,239 -0.66(-3.40%)
Nov 18, 2014 19.54 19.81 19.16 19.39 373,930 +0.12(+0.62%)
Nov 17, 2014 19.47 19.60 18.87 19.27 338,893 -0.13(-0.67%)
Nov 14, 2014 18.02 19.56 17.81 19.40 496,515 +1.38(+7.66%)
Nov 13, 2014 18.46 18.53 17.86 18.02 290,612 -0.21(-1.15%)
Nov 12, 2014 18.92 19.60 18.03 18.23 509,982 -1.09(-5.64%)
Nov 11, 2014 18.20 19.42 18.20 19.32 350,000 +1.16(+6.39%)
Nov 10, 2014 18.68 18.88 17.87 18.16 292,904 -0.61(-3.25%)
Nov 07, 2014 18.23 18.85 18.13 18.77 405,154 +0.77(+4.28%)
Nov 06, 2014 18.34 18.67 18.00 18.00 500,533 -0.28(-1.53%)
Nov 05, 2014 18.70 19.41 18.21 18.28 348,094 -1.13(-5.82%)
Nov 04, 2014 20.58 20.58 19.23 19.41 245,176 -0.80(-3.96%)
Nov 03, 2014 19.53 20.40 19.40 20.21 348,841 +0.68(+3.48%)
Oct 31, 2014 19.36 19.94 19.00 19.53 612,211 -0.62(-3.08%)
Oct 30, 2014 22.53 22.53 20.13 20.15 448,896 -2.63(-11.55%)
Oct 29, 2014 24.00 24.00 22.56 22.78 454,053 -1.42(-5.87%)
Oct 28, 2014 23.44 24.25 23.44 24.20 166,401 +0.81(+3.46%)
Oct 27, 2014 23.84 23.84 23.15 23.39 143,070 -0.39(-1.64%)
Oct 24, 2014 23.51 23.95 23.27 23.78 139,328 +0.27(+1.15%)
Oct 23, 2014 23.33 23.64 23.00 23.51 270,488 +0.12(+0.51%)
Oct 22, 2014 23.97 23.37 23.39 303,571 -0.52(-2.17%)
Oct 21, 2014 24.36 24.36 23.81 23.91 299,683 -0.28(-1.16%)
Oct 20, 2014 23.85 24.33 23.70 24.19 196,916 +0.51(+2.15%)
Oct 17, 2014 23.68 23.92 23.38 23.68 204,329 -0.18(-0.75%)
Oct 16, 2014 23.82 24.43 23.40 23.86 198,164 +0.20(+0.85%)
Oct 15, 2014 22.87 24.29 22.84 23.66 453,060 +0.79(+3.45%)
Oct 14, 2014 22.27 23.27 22.27 22.87 315,580 +0.64(+2.88%)
Oct 10, 2014 22.23 22.23 22.23 0 -0.92(-3.97%)
Oct 09, 2014 23.68 23.68 22.47 23.15 403,520 -0.22(-0.94%)
Oct 08, 2014 21.90 23.57 21.86 23.37 351,443 +1.56(+7.15%)
Oct 07, 2014 22.10 22.37 21.72 21.81 260,055 -0.21(-0.95%)
Oct 06, 2014 21.94 22.19 21.89 22.02 387,266 -0.08(-0.36%)
Oct 03, 2014 22.38 22.51 22.09 22.10 303,974 -0.58(-2.56%)
Oct 02, 2014 22.79 22.79 22.23 22.68 294,605 +0.04(+0.18%)
Oct 01, 2014 22.80 23.00 22.52 22.64 251,700 -0.15(-0.66%)
Sep 30, 2014 23.12 23.24 22.47 22.79 261,622 -0.52(-2.23%)
Sep 29, 2014 23.36 23.46 22.94 23.31 134,995 +0.45(+1.97%)
Sep 26, 2014 22.88 23.05 22.63 22.86 239,117 -0.24(-1.04%)
Sep 25, 2014 23.16 23.23 22.65 23.10 130,853 -0.19(-0.82%)
Sep 24, 2014 23.26 23.43 22.87 23.29 142,059 +0.04(+0.17%)
Sep 23, 2014 23.19 23.34 22.87 23.25 188,307 +0.23(+1.00%)
Sep 22, 2014 23.04 23.30 22.76 23.02 277,608 -0.33(-1.41%)
Sep 19, 2014 24.68 24.68 23.19 23.35 444,115 -1.25(-5.08%)
Sep 18, 2014 25.00 25.00 24.38 24.60 229,519 -0.49(-1.95%)
Sep 17, 2014 25.36 25.40 25.06 25.09 153,356 -0.24(-0.95%)
Sep 16, 2014 25.28 25.59 24.91 25.33 163,476 -0.11(-0.43%)
Sep 15, 2014 25.76 25.76 25.21 25.44 112,804 -0.28(-1.09%)
Sep 12, 2014 25.69 25.95 25.53 25.72 131,760 -0.19(-0.73%)
Sep 11, 2014 25.71 25.94 25.47 25.91 113,656 +0.23(+0.90%)
Sep 10, 2014 25.95 26.02 25.45 25.68 85,311 -0.43(-1.65%)
Sep 09, 2014 26.00 26.32 25.61 26.11 131,212 +0.21(+0.81%)
Sep 08, 2014 26.19 26.24 25.69 25.90 142,125 -0.47(-1.78%)
Sep 05, 2014 25.97 26.42 25.78 26.37 294,270 +0.47(+1.81%)
Sep 04, 2014 26.63 26.86 25.90 25.90 240,537 -0.87(-3.25%)
Sep 03, 2014 27.41 27.47 26.67 26.77 241,285 -0.50(-1.83%)
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.