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 (%)
Dec 30, 2016 12.65 12.65 12.65 0 -0.75(-5.60%)
Dec 29, 2016 12.54 13.42 12.42 13.40 1,452,617 +1.02(+8.24%)
Dec 28, 2016 12.05 12.43 12.00 12.38 1,546,572 +0.55(+4.65%)
Dec 23, 2016 11.83 11.83 11.83 0 +0.08(+0.68%)
Dec 22, 2016 11.78 11.96 11.68 11.75 703,150 +0.00(+0.00%)
Dec 21, 2016 11.67 11.87 11.60 11.75 962,917 +0.25(+2.17%)
Dec 20, 2016 11.50 11.61 11.13 11.50 1,320,468 -0.19(-1.63%)
Dec 19, 2016 11.80 11.96 11.60 11.69 1,165,894 +0.05(+0.43%)
Dec 16, 2016 11.84 11.95 11.51 11.64 2,574,104 -0.02(-0.17%)
Dec 15, 2016 12.46 12.46 11.37 11.66 2,718,149 -1.09(-8.55%)
Dec 14, 2016 13.55 13.93 12.70 12.75 1,909,581 -0.49(-3.70%)
Dec 13, 2016 13.06 13.33 12.93 13.24 1,023,601 +0.26(+2.00%)
Dec 12, 2016 12.94 13.22 12.90 12.98 1,247,356 +0.34(+2.69%)
Dec 09, 2016 13.00 13.06 12.60 12.64 1,294,675 -0.57(-4.31%)
Dec 08, 2016 13.31 13.32 12.96 13.21 1,138,242 -0.09(-0.68%)
Dec 07, 2016 13.36 13.59 13.25 13.30 1,035,701 +0.12(+0.91%)
Dec 06, 2016 13.16 13.49 13.05 13.18 752,632 +0.01(+0.08%)
Dec 05, 2016 13.08 13.31 12.64 13.17 1,503,234 -0.09(-0.68%)
Dec 02, 2016 12.73 13.46 12.73 13.26 1,105,008 +0.62(+4.91%)
Dec 01, 2016 12.74 13.07 12.57 12.64 1,187,672 -0.27(-2.09%)
Nov 30, 2016 12.66 12.91 12.51 12.91 2,210,006 +0.11(+0.86%)
Nov 29, 2016 12.62 12.92 12.45 12.80 1,508,449 -0.06(-0.47%)
Nov 28, 2016 12.68 12.89 12.53 12.86 2,262,126 +0.33(+2.63%)
Nov 25, 2016 12.72 12.92 12.49 12.53 828,081 -0.02(-0.16%)
Nov 24, 2016 12.59 12.59 12.39 12.55 267,484 -0.05(-0.40%)
Nov 23, 2016 12.59 12.63 11.95 12.60 1,740,382 -0.50(-3.82%)
Nov 22, 2016 13.15 13.26 12.93 13.10 869,761 -0.01(-0.08%)
Nov 21, 2016 12.77 13.15 12.75 13.11 1,284,180 +0.47(+3.72%)
Nov 18, 2016 12.88 13.07 12.43 12.64 1,286,363 -0.40(-3.07%)
Nov 17, 2016 12.95 13.35 12.82 13.04 1,844,749 +0.12(+0.93%)
Nov 16, 2016 13.15 13.21 12.62 12.92 1,894,989 -0.21(-1.60%)
Nov 15, 2016 13.26 13.62 12.90 13.13 1,703,702 -0.10(-0.76%)
Nov 14, 2016 12.86 13.56 12.38 13.23 1,809,108 +0.07(+0.53%)
Nov 11, 2016 13.80 14.50 13.12 13.16 2,104,512 -0.64(-4.64%)
Nov 10, 2016 14.61 14.61 13.73 13.80 1,354,192 -0.86(-5.87%)
Nov 09, 2016 15.23 15.37 14.30 14.66 1,318,039 +0.22(+1.52%)
Nov 08, 2016 14.63 15.06 14.27 14.44 1,257,775 -0.14(-0.96%)
Nov 07, 2016 14.88 14.89 14.18 14.58 1,343,713 -0.62(-4.08%)
Nov 04, 2016 15.70 15.95 14.96 15.20 1,853,681 -0.66(-4.16%)
Nov 03, 2016 15.83 16.17 15.58 15.86 1,231,261 +0.07(+0.44%)
Nov 02, 2016 16.71 16.91 15.65 15.79 2,390,352 -0.62(-3.78%)
Nov 01, 2016 16.55 16.76 16.20 16.41 1,040,722 +0.33(+2.05%)
Oct 31, 2016 15.89 16.24 15.65 16.08 1,303,295 +0.25(+1.58%)
Oct 28, 2016 15.69 16.24 15.54 15.83 841,765 +0.12(+0.76%)
Oct 27, 2016 16.08 16.15 15.61 15.71 644,043 -0.26(-1.63%)
Oct 26, 2016 16.40 16.50 15.80 15.97 848,676 -0.48(-2.92%)
Oct 25, 2016 16.05 16.59 15.95 16.45 1,113,693 +0.58(+3.65%)
Oct 24, 2016 16.16 16.27 15.65 15.87 1,196,247 -0.09(-0.56%)
Oct 21, 2016 15.83 16.14 15.79 15.96 802,854 +0.13(+0.82%)
Oct 20, 2016 15.71 15.89 15.46 15.83 732,548 +0.03(+0.19%)
Oct 19, 2016 15.74 16.14 15.62 15.80 1,053,834 +0.36(+2.33%)
Oct 18, 2016 15.50 15.53 15.04 15.44 1,024,056 +0.22(+1.45%)
Oct 17, 2016 14.51 15.38 14.51 15.22 1,190,702 +0.71(+4.89%)
Oct 14, 2016 15.06 15.24 14.45 14.51 942,533 -0.75(-4.91%)
Oct 13, 2016 15.08 15.75 14.99 15.26 1,048,638 +0.15(+0.99%)
Oct 12, 2016 14.65 15.24 14.61 15.11 1,132,224 +0.54(+3.71%)
Oct 11, 2016 14.85 15.17 14.57 14.57 726,941 -0.25(-1.69%)
Oct 07, 2016 14.82 14.82 14.82 0 +0.10(+0.68%)
Oct 06, 2016 14.65 15.12 14.53 14.72 1,206,936 -0.32(-2.13%)
Oct 05, 2016 14.90 15.19 14.43 15.04 2,099,325 +0.41(+2.80%)
Oct 04, 2016 15.97 15.97 14.63 14.63 2,695,234 -1.90(-11.49%)
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.