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, 2013 15.47 15.69 15.39 15.59 194,541 +0.15(+0.97%)
Feb 27, 2013 15.62 15.69 15.00 15.44 99,894 -0.24(-1.53%)
Feb 26, 2013 14.80 16.01 14.63 15.68 604,817 +1.17(+8.06%)
Feb 22, 2013 14.56 14.69 14.42 14.51 83,725 +0.07(+0.48%)
Feb 21, 2013 14.32 14.53 14.25 14.44 188,281 +0.24(+1.69%)
Feb 20, 2013 14.81 14.89 14.11 14.20 717,370 -0.79(-5.27%)
Feb 19, 2013 15.59 15.69 14.83 14.99 208,090 -0.70(-4.46%)
Feb 15, 2013 15.69 15.69 15.69 0 -0.51(-3.15%)
Feb 14, 2013 16.54 16.54 16.20 16.20 98,554 -0.16(-0.98%)
Feb 13, 2013 16.50 16.65 16.36 16.36 92,688 -0.12(-0.73%)
Feb 12, 2013 16.73 16.73 16.35 16.48 351,306 -0.12(-0.72%)
Feb 11, 2013 16.97 17.14 16.56 16.60 103,431 -0.28(-1.66%)
Feb 08, 2013 16.76 17.13 16.68 16.88 128,159 +0.15(+0.90%)
Feb 07, 2013 17.21 17.21 16.71 16.73 146,375 -0.34(-1.99%)
Feb 06, 2013 16.75 17.22 16.75 17.07 482,566 +0.49(+2.96%)
Feb 04, 2013 16.50 16.63 16.25 16.58 71,383 -0.06(-0.36%)
Feb 01, 2013 16.11 16.95 16.11 16.64 167,001 +0.55(+3.42%)
Jan 31, 2013 16.02 16.17 15.72 16.09 84,451 -0.07(-0.43%)
Jan 30, 2013 16.49 16.58 16.10 16.16 128,841 -0.11(-0.68%)
Jan 29, 2013 16.15 16.38 15.82 16.27 70,756 +0.26(+1.62%)
Jan 28, 2013 16.62 16.69 15.37 16.01 352,642 -0.61(-3.67%)
Jan 25, 2013 16.98 17.02 16.52 16.62 191,736 -0.39(-2.29%)
Jan 24, 2013 17.38 17.45 16.80 17.01 157,198 -0.30(-1.73%)
Jan 23, 2013 17.05 17.40 17.05 17.31 78,618 +0.10(+0.58%)
Jan 22, 2013 17.27 17.43 17.14 17.21 180,896 +0.21(+1.24%)
Jan 21, 2013 17.11 17.25 16.95 17.00 21,761 -0.32(-1.85%)
Jan 18, 2013 17.21 17.41 17.06 17.32 193,079 +0.38(+2.24%)
Jan 17, 2013 17.18 17.21 16.72 16.94 145,276 -0.40(-2.31%)
Jan 16, 2013 17.45 17.45 17.33 17.34 153,212 +0.00(+0.00%)
Jan 15, 2013 17.15 17.52 16.98 17.34 309,106 +0.38(+2.24%)
Jan 14, 2013 17.75 17.75 16.65 16.96 593,947 -1.25(-6.86%)
Jan 11, 2013 18.30 18.53 18.11 18.21 84,257 -0.25(-1.35%)
Jan 10, 2013 18.60 19.08 18.45 18.46 234,841 -0.11(-0.59%)
Jan 09, 2013 18.75 18.81 18.51 18.57 130,042 -0.16(-0.85%)
Jan 08, 2013 18.63 18.92 18.63 18.73 219,084 +0.02(+0.11%)
Jan 07, 2013 18.65 18.86 18.40 18.71 93,400 +0.07(+0.38%)
Jan 04, 2013 18.43 18.64 18.07 18.64 170,986 -0.06(-0.32%)
Jan 03, 2013 19.16 19.19 18.46 18.70 310,626 -0.38(-1.99%)
Jan 02, 2013 18.48 19.12 18.18 19.08 211,554 +0.90(+4.95%)
Dec 31, 2012 18.18 18.18 18.18 0 +1.10(+6.44%)
Dec 28, 2012 17.10 17.14 16.87 17.08 84,500 -0.01(-0.06%)
Dec 27, 2012 17.24 17.24 16.84 17.09 130,133 -0.34(-1.95%)
Dec 24, 2012 17.43 17.43 17.43 0 +0.18(+1.04%)
Dec 21, 2012 17.09 17.25 16.73 17.25 188,109 +0.25(+1.47%)
Dec 20, 2012 17.10 17.19 16.59 17.00 208,578 -0.25(-1.45%)
Dec 19, 2012 17.54 17.58 17.25 17.25 340,102 -0.29(-1.65%)
Dec 18, 2012 17.67 17.87 17.35 17.54 283,757 -0.18(-1.02%)
Dec 17, 2012 17.76 17.79 17.54 17.72 147,186 +0.04(+0.23%)
Dec 14, 2012 17.55 17.71 17.50 17.68 192,382 +0.11(+0.63%)
Dec 13, 2012 17.70 17.70 17.37 17.57 226,609 -0.39(-2.17%)
Dec 12, 2012 17.80 18.09 17.50 17.96 344,606 +0.26(+1.47%)
Dec 11, 2012 17.70 17.82 17.24 17.70 531,172 +0.10(+0.57%)
Dec 10, 2012 17.98 17.98 17.40 17.60 210,638 -0.05(-0.28%)
Dec 07, 2012 16.92 17.71 16.92 17.65 173,948 +0.81(+4.81%)
Dec 06, 2012 17.13 17.36 16.70 16.84 634,991 -0.19(-1.12%)
Dec 05, 2012 17.33 17.43 16.91 17.03 437,197 -0.45(-2.57%)
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.