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, 2015 11.89 12.17 11.72 11.75 647,468 -0.21(-1.76%)
Nov 27, 2015 11.63 12.00 11.51 11.96 257,228 -0.13(-1.08%)
Nov 26, 2015 12.09 12.22 11.52 12.09 177,832 +0.30(+2.54%)
Nov 25, 2015 12.15 11.56 11.79 641,638 -0.02(-0.17%)
Nov 24, 2015 11.59 11.90 11.31 11.81 804,196 +0.61(+5.45%)
Nov 23, 2015 11.47 11.20 453,228 +0.01(+0.09%)
Nov 20, 2015 11.57 11.82 10.97 11.19 1,055,596 -0.37(-3.20%)
Nov 19, 2015 11.22 11.73 11.20 11.56 673,058 +0.30(+2.66%)
Nov 18, 2015 10.97 11.31 10.67 11.26 552,807 +0.39(+3.59%)
Nov 17, 2015 11.29 11.48 10.72 10.87 522,914 -0.63(-5.48%)
Nov 16, 2015 11.38 11.63 11.03 11.50 807,186 +0.22(+1.95%)
Nov 13, 2015 10.35 11.36 10.25 11.28 1,346,344 +1.17(+11.57%)
Nov 12, 2015 9.960 10.28 9.840 10.11 943,578 +0.07(+0.70%)
Nov 11, 2015 10.01 10.20 9.990 10.04 582,607 -0.01(-0.10%)
Nov 10, 2015 10.30 10.30 10.02 10.05 458,196 -0.24(-2.33%)
Nov 09, 2015 10.00 10.34 9.850 10.29 784,297 +0.30(+3.00%)
Nov 06, 2015 10.20 10.24 9.950 9.990 1,050,205 -0.48(-4.58%)
Nov 05, 2015 10.71 10.76 10.28 10.47 738,348 -0.24(-2.24%)
Nov 04, 2015 11.13 11.15 10.56 10.71 544,067 -0.22(-2.01%)
Nov 03, 2015 11.00 11.24 10.78 10.93 576,418 -0.27(-2.41%)
Nov 02, 2015 10.91 11.47 10.80 11.20 526,892 +0.28(+2.56%)
Oct 30, 2015 11.18 11.27 10.84 10.92 608,054 -0.18(-1.62%)
Oct 29, 2015 11.76 11.86 10.96 11.10 798,450 -0.67(-5.69%)
Oct 28, 2015 12.01 12.66 11.56 11.77 1,129,587 +0.08(+0.68%)
Oct 27, 2015 11.60 12.01 11.33 11.69 541,937 +0.07(+0.60%)
Oct 26, 2015 11.94 11.96 11.58 11.62 626,484 -0.33(-2.76%)
Oct 23, 2015 11.31 12.11 11.29 11.95 595,383 +0.34(+2.93%)
Oct 22, 2015 11.39 11.93 11.29 11.61 421,153 +0.21(+1.84%)
Oct 21, 2015 11.67 11.78 11.27 11.40 451,912 -0.42(-3.55%)
Oct 20, 2015 11.20 12.09 11.20 11.82 809,480 +0.63(+5.63%)
Oct 19, 2015 11.89 11.93 11.17 11.19 582,841 -0.79(-6.59%)
Oct 16, 2015 12.61 12.61 11.98 11.98 668,271 -0.52(-4.16%)
Oct 15, 2015 12.58 12.75 12.24 12.50 531,953 -0.16(-1.26%)
Oct 14, 2015 12.49 12.73 12.30 12.66 1,146,595 +0.38(+3.09%)
Oct 13, 2015 12.26 12.55 12.05 12.28 959,131 -0.20(-1.60%)
Oct 09, 2015 12.48 12.48 12.48 0 +0.23(+1.88%)
Oct 08, 2015 12.42 12.71 12.06 12.25 912,111 -0.17(-1.37%)
Oct 07, 2015 12.58 12.75 12.15 12.42 978,135 -0.02(-0.16%)
Oct 06, 2015 11.85 12.52 11.85 12.44 984,140 +0.58(+4.89%)
Oct 05, 2015 11.44 11.99 11.44 11.86 1,255,729 +0.42(+3.67%)
Oct 02, 2015 10.57 11.47 10.53 11.44 1,251,074 +1.24(+12.16%)
Oct 01, 2015 10.42 10.73 10.10 10.20 441,465 -0.11(-1.07%)
Sep 30, 2015 10.12 10.35 9.930 10.31 1,731,307 +0.11(+1.08%)
Sep 29, 2015 10.41 10.50 10.18 10.20 552,390 -0.08(-0.78%)
Sep 28, 2015 10.72 10.74 10.26 10.28 571,383 -0.74(-6.72%)
Sep 25, 2015 10.90 11.12 10.78 11.02 387,597 -0.11(-0.99%)
Sep 24, 2015 10.90 11.23 10.67 11.13 1,003,757 +0.54(+5.10%)
Sep 23, 2015 10.87 10.88 10.51 10.59 624,841 +0.00(+0.00%)
Sep 22, 2015 10.76 10.85 10.50 10.59 568,681 -0.43(-3.90%)
Sep 21, 2015 11.10 11.19 10.74 11.02 571,052 -0.12(-1.08%)
Sep 18, 2015 11.12 11.25 10.86 11.14 722,759 +0.14(+1.27%)
Sep 17, 2015 10.69 11.25 10.60 11.00 807,297 +0.27(+2.52%)
Sep 16, 2015 10.30 10.78 10.30 10.73 587,042 +0.59(+5.82%)
Sep 15, 2015 9.930 10.28 9.860 10.14 513,103 +0.25(+2.53%)
Sep 14, 2015 10.07 10.28 9.870 9.890 883,613 -0.41(-3.98%)
Sep 11, 2015 10.05 10.37 9.810 10.30 685,967 +0.12(+1.18%)
Sep 10, 2015 10.53 10.56 10.13 10.18 400,410 -0.17(-1.64%)
Sep 09, 2015 10.80 10.87 10.28 10.35 545,091 -0.65(-5.91%)
Sep 08, 2015 10.54 11.01 10.37 11.00 722,142 +0.55(+5.26%)
Sep 04, 2015 10.45 10.45 10.45 0 -0.07(-0.67%)
Sep 03, 2015 10.33 11.01 10.32 10.52 910,419 -0.01(-0.09%)
Sep 02, 2015 10.85 10.89 10.16 10.53 666,578 -0.21(-1.96%)
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.