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 31, 2018 4.970 4.970 4.970 0 -0.02(-0.40%)
Dec 28, 2018 4.910 5.100 4.860 4.990 1,452,465 +0.08(+1.63%)
Dec 27, 2018 4.920 4.980 4.810 4.910 709,696 -0.09(-1.80%)
Dec 24, 2018 5.000 5.000 5.000 0 +0.21(+4.38%)
Dec 21, 2018 4.760 4.870 4.700 4.790 1,738,275 -0.04(-0.83%)
Dec 20, 2018 4.730 4.900 4.700 4.830 814,931 +0.13(+2.77%)
Dec 19, 2018 4.900 4.960 4.700 4.700 1,130,428 -0.23(-4.67%)
Dec 18, 2018 4.890 4.950 4.850 4.930 1,451,535 +0.07(+1.44%)
Dec 17, 2018 4.840 4.960 4.830 4.860 681,268 +0.02(+0.41%)
Dec 14, 2018 4.910 4.950 4.800 4.840 527,024 -0.10(-2.02%)
Dec 13, 2018 4.900 4.950 4.870 4.940 371,010 +0.05(+1.02%)
Dec 12, 2018 4.720 4.910 4.710 4.890 506,263 +0.16(+3.38%)
Dec 11, 2018 4.740 4.790 4.700 4.730 477,487 -0.02(-0.42%)
Dec 10, 2018 4.720 4.790 4.640 4.750 632,027 -0.01(-0.21%)
Dec 07, 2018 4.770 4.790 4.670 4.760 709,095 +0.00(+0.00%)
Dec 06, 2018 4.650 4.790 4.640 4.760 933,806 +0.09(+1.93%)
Dec 05, 2018 4.650 4.670 4.560 4.670 157,596 +0.00(+0.00%)
Dec 04, 2018 4.750 4.800 4.630 4.670 483,939 -0.08(-1.68%)
Dec 03, 2018 4.720 4.770 4.660 4.750 614,322 +0.05(+1.06%)
Nov 30, 2018 4.620 4.730 4.570 4.700 1,399,308 +0.07(+1.51%)
Nov 29, 2018 4.630 4.680 4.580 4.630 452,593 +0.00(+0.00%)
Nov 28, 2018 4.490 4.670 4.470 4.630 760,004 +0.14(+3.12%)
Nov 27, 2018 4.470 4.550 4.410 4.490 735,513 +0.03(+0.67%)
Nov 26, 2018 4.450 4.550 4.440 4.460 625,024 +0.04(+0.90%)
Nov 23, 2018 4.490 4.570 4.410 4.420 439,825 -0.15(-3.28%)
Nov 22, 2018 4.540 4.590 4.500 4.570 113,369 +0.00(+0.00%)
Nov 21, 2018 4.410 4.620 4.410 4.570 1,222,059 +0.13(+2.93%)
Nov 20, 2018 4.410 4.450 4.330 4.440 1,001,188 +0.02(+0.45%)
Nov 19, 2018 4.250 4.500 4.250 4.420 1,167,085 +0.07(+1.61%)
Nov 16, 2018 4.470 4.510 4.320 4.350 1,967,474 -0.13(-2.90%)
Nov 15, 2018 4.260 4.530 4.250 4.480 2,753,489 +0.16(+3.70%)
Nov 14, 2018 4.070 4.370 4.070 4.320 7,854,935 +1.42(+48.97%)
Nov 13, 2018 2.980 3.030 2.880 2.900 691,803 -0.08(-2.68%)
Nov 12, 2018 3.030 3.090 2.980 2.980 539,047 -0.09(-2.93%)
Nov 09, 2018 3.000 3.090 2.970 3.070 838,162 +0.03(+0.99%)
Nov 08, 2018 3.170 3.190 3.010 3.040 820,204 -0.18(-5.59%)
Nov 07, 2018 3.130 3.290 3.050 3.220 1,598,913 -0.03(-0.92%)
Nov 06, 2018 3.260 3.310 3.170 3.250 490,799 +0.01(+0.31%)
Nov 05, 2018 3.300 3.460 3.200 3.240 995,678 -0.07(-2.11%)
Nov 02, 2018 3.360 3.380 3.280 3.310 564,277 -0.06(-1.78%)
Nov 01, 2018 3.170 3.410 3.170 3.370 857,268 +0.26(+8.36%)
Oct 31, 2018 3.190 3.210 3.090 3.110 1,331,262 -0.11(-3.42%)
Oct 30, 2018 3.270 3.360 3.140 3.220 800,593 -0.08(-2.42%)
Oct 29, 2018 3.350 3.480 3.290 3.300 605,452 -0.03(-0.90%)
Oct 26, 2018 3.320 3.450 3.290 3.330 838,981 +0.03(+0.91%)
Oct 25, 2018 3.420 3.480 3.290 3.300 811,676 -0.11(-3.23%)
Oct 24, 2018 3.530 3.600 3.390 3.410 665,869 -0.16(-4.48%)
Oct 23, 2018 3.620 3.650 3.500 3.570 611,926 +0.03(+0.85%)
Oct 22, 2018 3.600 3.610 3.490 3.540 522,835 -0.04(-1.12%)
Oct 19, 2018 3.690 3.720 3.530 3.580 944,087 -0.06(-1.65%)
Oct 18, 2018 3.770 3.820 3.630 3.640 605,616 -0.15(-3.96%)
Oct 17, 2018 3.770 3.910 3.750 3.790 548,466 +0.00(+0.00%)
Oct 16, 2018 3.910 3.920 3.710 3.790 704,961 -0.07(-1.81%)
Oct 15, 2018 3.880 3.990 3.810 3.860 661,958 +0.02(+0.52%)
Oct 12, 2018 3.850 3.890 3.660 3.840 910,386 -0.05(-1.29%)
Oct 11, 2018 3.860 3.890 3.690 3.890 1,197,062 +0.10(+2.64%)
Oct 10, 2018 3.710 3.800 3.700 3.790 745,744 +0.09(+2.43%)
Oct 09, 2018 3.660 3.730 3.640 3.700 641,810 +0.06(+1.65%)
Oct 05, 2018 3.640 3.640 3.640 0 +0.00(+0.00%)
Oct 04, 2018 3.540 3.720 3.540 3.640 1,226,945 +0.12(+3.41%)
Oct 03, 2018 3.630 3.630 3.520 3.520 788,591 -0.10(-2.76%)
Oct 02, 2018 3.570 3.750 3.570 3.620 1,705,434 +0.09(+2.55%)
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.