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, 2017 5.620 5.730 5.570 5.720 1,501,204 +0.09(+1.60%)
Nov 29, 2017 5.600 5.820 5.550 5.630 1,376,882 +0.01(+0.18%)
Nov 28, 2017 5.740 5.750 5.600 5.620 670,837 -0.16(-2.77%)
Nov 27, 2017 5.770 5.780 5.640 5.780 892,483 +0.03(+0.52%)
Nov 24, 2017 5.920 5.990 5.670 5.750 597,615 -0.18(-3.04%)
Nov 23, 2017 6.000 6.000 5.880 5.930 198,472 -0.06(-1.00%)
Nov 22, 2017 5.830 6.005 5.810 5.990 439,327 +0.19(+3.28%)
Nov 21, 2017 5.730 5.820 5.710 5.800 832,364 +0.07(+1.22%)
Nov 20, 2017 5.930 5.930 5.640 5.730 726,828 -0.24(-4.02%)
Nov 17, 2017 5.770 6.040 5.770 5.970 937,877 +0.20(+3.47%)
Nov 16, 2017 5.610 5.795 5.610 5.770 794,767 +0.16(+2.85%)
Nov 15, 2017 5.600 5.680 5.480 5.610 827,620 +0.01(+0.18%)
Nov 14, 2017 5.670 5.670 5.480 5.600 691,567 -0.07(-1.23%)
Nov 13, 2017 5.540 5.700 5.530 5.670 514,238 +0.14(+2.53%)
Nov 10, 2017 5.500 5.580 5.440 5.530 714,306 +0.05(+0.91%)
Nov 09, 2017 5.610 5.630 5.470 5.480 1,007,959 -0.16(-2.84%)
Nov 08, 2017 5.750 5.750 5.620 5.640 811,785 -0.03(-0.53%)
Nov 07, 2017 6.050 6.050 5.490 5.670 2,881,679 -0.48(-7.80%)
Nov 06, 2017 6.050 6.170 5.960 6.150 652,487 +0.18(+3.02%)
Nov 03, 2017 5.990 6.030 5.860 5.970 413,718 +0.01(+0.17%)
Nov 02, 2017 6.140 6.200 5.960 5.960 423,884 -0.15(-2.45%)
Nov 01, 2017 6.230 6.325 6.080 6.110 639,657 -0.08(-1.29%)
Oct 31, 2017 6.150 6.270 6.040 6.190 839,971 +0.02(+0.32%)
Oct 30, 2017 5.930 6.220 5.870 6.170 871,033 +0.24(+4.05%)
Oct 27, 2017 5.890 5.960 5.700 5.930 1,253,456 +0.03(+0.51%)
Oct 26, 2017 5.970 6.005 5.880 5.900 1,127,817 -0.05(-0.84%)
Oct 25, 2017 6.100 6.160 5.925 5.950 1,247,085 -0.17(-2.78%)
Oct 24, 2017 6.020 6.180 5.990 6.120 1,679,551 +0.08(+1.32%)
Oct 23, 2017 6.280 6.300 6.020 6.040 1,233,324 -0.26(-4.13%)
Oct 20, 2017 6.400 6.450 6.285 6.300 699,639 -0.08(-1.25%)
Oct 19, 2017 6.330 6.390 6.260 6.380 315,583 +0.07(+1.11%)
Oct 18, 2017 6.390 6.390 6.290 6.310 341,836 -0.09(-1.41%)
Oct 17, 2017 6.310 6.430 6.230 6.400 559,514 +0.08(+1.27%)
Oct 16, 2017 6.550 6.570 6.295 6.320 760,933 -0.18(-2.77%)
Oct 13, 2017 6.600 6.620 6.460 6.500 779,242 -0.07(-1.07%)
Oct 12, 2017 6.640 6.665 6.510 6.570 589,845 -0.03(-0.45%)
Oct 11, 2017 6.690 6.730 6.460 6.600 814,015 -0.13(-1.93%)
Oct 10, 2017 6.670 6.860 6.630 6.730 694,577 -0.01(-0.15%)
Oct 06, 2017 6.680 6.820 6.610 6.740 488,532 +0.03(+0.45%)
Oct 05, 2017 6.720 6.870 6.690 6.710 563,559 -0.02(-0.30%)
Oct 04, 2017 6.660 6.760 6.640 6.730 846,663 +0.04(+0.60%)
Oct 03, 2017 6.430 6.700 6.430 6.690 714,088 +0.24(+3.72%)
Oct 02, 2017 6.560 6.610 6.400 6.450 643,261 -0.11(-1.68%)
Sep 29, 2017 6.420 6.650 6.390 6.560 1,199,691 +0.14(+2.18%)
Sep 28, 2017 6.250 6.505 6.230 6.420 1,003,935 +0.17(+2.72%)
Sep 27, 2017 6.100 6.250 3,854,387 -0.80(-11.35%)
Sep 26, 2017 6.990 7.190 6.970 7.050 957,602 -0.05(-0.70%)
Sep 25, 2017 7.050 7.210 6.950 7.100 1,958,494 +0.02(+0.28%)
Sep 22, 2017 7.240 7.240 6.835 7.080 1,887,964 +0.18(+2.61%)
Sep 21, 2017 6.780 6.990 6.780 6.900 1,145,476 +0.02(+0.29%)
Sep 20, 2017 6.980 7.140 6.840 6.880 1,645,943 -0.05(-0.72%)
Sep 19, 2017 6.750 6.980 6.750 6.930 1,489,400 +0.18(+2.67%)
Sep 18, 2017 6.620 6.840 6.610 6.750 824,201 +0.05(+0.75%)
Sep 15, 2017 6.970 6.980 6.690 6.700 3,196,233 -0.27(-3.87%)
Sep 14, 2017 7.210 7.260 6.915 6.970 2,342,647 -0.23(-3.19%)
Sep 13, 2017 7.570 7.570 7.200 7.200 2,329,403 -0.33(-4.38%)
Sep 12, 2017 7.760 7.940 7.530 7.530 3,818,270 -0.08(-1.05%)
Sep 11, 2017 7.780 8.500 7.510 7.610 7,809,506 +1.92(+33.74%)
Sep 08, 2017 5.800 5.830 5.570 5.690 1,451,009 -0.08(-1.39%)
Sep 07, 2017 5.790 5.820 5.730 5.770 808,383 -0.13(-2.20%)
Sep 06, 2017 6.010 6.030 5.845 5.900 1,029,863 -0.10(-1.67%)
Sep 05, 2017 5.960 6.080 5.950 6.000 1,200,862 +0.06(+1.01%)
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.