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 (%)
Feb 28, 2011 15.63 16.09 15.63 15.86 71,512 +0.23(+1.47%)
Feb 25, 2011 15.45 15.89 15.40 15.63 150,470 +0.22(+1.43%)
Feb 24, 2011 16.00 16.00 15.41 15.41 41,942 -0.43(-2.71%)
Feb 23, 2011 15.72 15.90 15.56 15.84 55,349 +0.58(+3.80%)
Feb 22, 2011 16.70 16.70 14.87 15.26 181,954 -0.76(-4.74%)
Feb 18, 2011 16.27 16.29 15.94 16.02 219,360 +0.09(+0.56%)
Feb 17, 2011 16.14 16.14 15.93 15.93 198,198 -0.02(-0.13%)
Feb 16, 2011 16.10 16.81 15.89 15.95 160,985 +0.36(+2.31%)
Feb 15, 2011 15.65 15.71 15.33 15.59 216,703 -0.10(-0.64%)
Feb 14, 2011 15.39 15.75 15.39 15.69 68,329 +0.54(+3.56%)
Feb 11, 2011 14.86 15.33 14.82 15.15 50,946 +0.30(+2.02%)
Feb 10, 2011 14.81 15.00 14.80 14.85 91,927 -0.06(-0.40%)
Feb 09, 2011 15.09 15.09 14.88 14.91 173,061 -0.13(-0.86%)
Feb 08, 2011 14.75 15.09 14.75 15.04 311,789 +0.44(+3.01%)
Feb 07, 2011 14.65 14.90 14.56 14.60 64,940 +0.11(+0.76%)
Feb 04, 2011 14.23 14.58 14.10 14.49 406,919 +0.49(+3.50%)
Feb 03, 2011 13.61 14.07 13.60 14.00 202,209 +0.33(+2.41%)
Feb 02, 2011 14.03 14.03 13.33 13.67 48,623 -0.49(-3.46%)
Feb 01, 2011 13.80 14.49 13.69 14.16 212,528 +0.62(+4.58%)
Jan 31, 2011 13.70 13.74 13.40 13.54 288,833 -0.13(-0.95%)
Jan 28, 2011 13.33 13.70 13.21 13.67 266,788 +0.47(+3.56%)
Jan 27, 2011 13.38 13.40 13.15 13.20 53,447 +0.00(+0.00%)
Jan 26, 2011 13.28 13.28 13.12 13.20 530,426 +0.10(+0.76%)
Jan 25, 2011 13.25 13.48 12.52 13.10 216,037 -0.13(-0.98%)
Jan 24, 2011 13.13 13.49 13.10 13.23 130,244 +0.12(+0.92%)
Jan 21, 2011 13.00 13.15 13.00 13.11 159,639 +0.03(+0.23%)
Jan 20, 2011 13.50 13.50 13.02 13.08 484,571 -0.42(-3.11%)
Jan 19, 2011 13.70 13.74 13.45 13.50 186,860 +0.05(+0.37%)
Jan 18, 2011 13.20 13.69 13.20 13.45 177,691 +0.44(+3.38%)
Jan 17, 2011 14.00 14.00 12.86 13.01 86,632 -0.73(-5.31%)
Jan 14, 2011 13.91 13.99 13.68 13.74 185,775 -0.28(-2.00%)
Jan 13, 2011 14.06 14.10 13.91 14.02 244,906 -0.01(-0.07%)
Jan 12, 2011 14.35 14.35 14.00 14.03 124,727 -0.10(-0.71%)
Jan 11, 2011 14.20 14.20 14.05 14.13 116,098 +0.01(+0.07%)
Jan 10, 2011 13.90 14.12 13.89 14.12 103,171 +0.06(+0.43%)
Jan 07, 2011 13.89 14.13 13.89 14.06 185,596 -0.04(-0.28%)
Jan 06, 2011 14.06 14.19 13.50 14.10 797,703 -0.10(-0.70%)
Jan 05, 2011 14.40 14.40 14.10 14.20 222,001 -0.15(-1.05%)
Jan 04, 2011 14.41 14.85 14.15 14.35 129,010 -0.35(-2.38%)
Dec 31, 2010 14.45 14.85 14.45 14.70 84,871 +0.21(+1.45%)
Dec 30, 2010 14.35 14.51 14.34 14.49 125,556 +0.14(+0.98%)
Dec 29, 2010 14.40 14.40 14.25 14.35 50,744 +0.10(+0.70%)
Dec 24, 2010 14.25 14.31 14.25 14.25 10,328 -0.05(-0.35%)
Dec 23, 2010 14.35 14.36 14.10 14.30 284,240 +0.07(+0.49%)
Dec 22, 2010 14.67 14.67 14.18 14.23 53,608 -0.38(-2.60%)
Dec 21, 2010 14.77 14.80 14.61 14.61 81,040 -0.24(-1.62%)
Dec 20, 2010 14.85 15.01 14.83 14.85 50,841 -0.08(-0.54%)
Dec 17, 2010 14.66 14.93 14.66 14.93 35,382 +0.08(+0.54%)
Dec 16, 2010 14.84 14.97 14.61 14.85 73,684 -0.16(-1.07%)
Dec 15, 2010 14.85 15.20 14.85 15.01 68,265 -0.10(-0.66%)
Dec 14, 2010 14.85 15.25 14.85 15.11 243,830 +0.30(+2.03%)
Dec 13, 2010 14.95 14.95 14.75 14.81 72,620 +0.11(+0.75%)
Dec 10, 2010 14.41 14.75 14.41 14.70 86,860 +0.20(+1.38%)
Dec 09, 2010 15.00 15.00 14.50 14.50 68,595 -0.29(-1.96%)
Dec 08, 2010 14.98 15.00 14.66 14.79 228,262 -0.19(-1.27%)
Dec 07, 2010 15.21 15.83 14.95 14.98 585,140 +0.18(+1.22%)
Dec 06, 2010 14.34 15.04 14.10 14.80 1,399,103 +0.14(+0.95%)
Dec 03, 2010 15.25 15.25 14.66 14.66 138,013 -0.19(-1.28%)
Dec 02, 2010 14.75 15.26 14.33 14.85 133,104 +0.15(+1.02%)
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.