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, 2014 24.66 26.23 24.66 25.98 235,008 +1.16(+4.67%)
Feb 27, 2014 25.16 25.83 24.56 24.82 132,517 -0.10(-0.40%)
Feb 26, 2014 24.57 25.14 24.36 24.92 190,385 +0.23(+0.93%)
Feb 25, 2014 24.57 25.05 24.39 24.69 161,340 +0.00(+0.00%)
Feb 24, 2014 25.17 25.21 24.62 24.69 150,214 +0.12(+0.49%)
Feb 21, 2014 25.00 25.83 24.03 24.57 300,172 -0.50(-1.99%)
Feb 20, 2014 23.97 25.09 23.87 25.07 235,809 +1.01(+4.20%)
Feb 19, 2014 24.17 24.76 23.76 24.06 324,608 -0.12(-0.50%)
Feb 18, 2014 24.05 24.36 23.40 24.18 411,572 +0.17(+0.71%)
Feb 14, 2014 24.01 24.01 24.01 0 +0.05(+0.21%)
Feb 13, 2014 23.21 24.18 23.21 23.96 250,610 +0.57(+2.44%)
Feb 12, 2014 24.22 24.44 23.21 23.39 366,037 -0.86(-3.55%)
Feb 11, 2014 22.50 24.59 22.38 24.25 774,476 +1.84(+8.21%)
Feb 10, 2014 21.39 22.61 21.39 22.41 452,944 +1.24(+5.86%)
Feb 07, 2014 20.54 21.25 20.46 21.17 291,405 +0.55(+2.67%)
Feb 06, 2014 20.35 20.86 20.00 20.62 325,463 +0.36(+1.78%)
Feb 05, 2014 20.27 20.53 19.95 20.26 226,663 +0.27(+1.35%)
Feb 04, 2014 19.32 20.00 19.15 19.99 260,530 +0.50(+2.57%)
Feb 03, 2014 19.87 20.07 19.42 19.49 150,891 -0.29(-1.47%)
Jan 31, 2014 19.95 20.53 19.75 19.78 402,774 -0.15(-0.75%)
Jan 30, 2014 19.40 19.96 19.24 19.93 191,277 +0.17(+0.86%)
Jan 29, 2014 19.68 20.15 19.57 19.76 201,384 +0.27(+1.39%)
Jan 28, 2014 19.01 19.83 19.01 19.49 141,899 +0.54(+2.85%)
Jan 27, 2014 19.10 19.64 18.94 18.95 136,696 -0.26(-1.35%)
Jan 24, 2014 19.73 19.90 19.09 19.21 242,955 -0.43(-2.19%)
Jan 23, 2014 19.57 19.83 19.46 19.64 453,771 +0.45(+2.34%)
Jan 22, 2014 19.57 19.67 19.16 19.19 117,461 -0.35(-1.79%)
Jan 21, 2014 19.65 19.98 19.39 19.54 440,907 -0.11(-0.56%)
Jan 20, 2014 19.54 19.70 19.41 19.65 55,992 +0.24(+1.24%)
Jan 17, 2014 18.45 19.53 18.45 19.41 433,449 +1.13(+6.18%)
Jan 16, 2014 18.46 18.50 18.15 18.28 258,978 -0.22(-1.19%)
Jan 15, 2014 18.26 18.59 18.16 18.50 526,303 +0.24(+1.31%)
Jan 14, 2014 18.00 18.28 17.79 18.26 325,580 +0.28(+1.56%)
Jan 13, 2014 17.85 18.05 17.60 17.98 389,332 +0.11(+0.62%)
Jan 10, 2014 17.66 18.38 17.66 17.87 381,472 +0.39(+2.23%)
Jan 09, 2014 17.55 17.67 17.40 17.48 71,373 -0.02(-0.11%)
Jan 08, 2014 17.34 17.50 17.15 17.50 59,846 +0.08(+0.46%)
Jan 07, 2014 17.15 17.48 16.85 17.42 83,744 +0.21(+1.22%)
Jan 06, 2014 17.64 17.84 17.10 17.21 136,925 -0.45(-2.55%)
Jan 03, 2014 17.90 17.90 17.56 17.66 87,498 -0.16(-0.90%)
Jan 02, 2014 17.90 18.12 17.77 17.82 112,828 +0.15(+0.85%)
Dec 31, 2013 17.67 17.67 17.67 0 +0.48(+2.79%)
Dec 30, 2013 17.41 17.53 17.12 17.19 44,205 -0.37(-2.11%)
Dec 27, 2013 17.33 17.62 17.07 17.56 135,653 +0.33(+1.92%)
Dec 24, 2013 17.23 17.23 17.23 0 +0.47(+2.80%)
Dec 23, 2013 16.56 17.05 16.55 16.76 56,819 -0.04(-0.24%)
Dec 20, 2013 17.26 17.26 16.77 16.80 173,962 -0.21(-1.23%)
Dec 19, 2013 17.46 17.55 16.88 17.01 151,076 -0.48(-2.74%)
Dec 18, 2013 17.39 17.70 17.39 17.49 134,002 +0.10(+0.58%)
Dec 17, 2013 17.49 17.53 17.24 17.39 646,733 -0.14(-0.80%)
Dec 16, 2013 17.50 17.93 17.41 17.53 72,467 +0.05(+0.29%)
Dec 13, 2013 17.69 17.91 17.32 17.48 54,036 -0.11(-0.63%)
Dec 12, 2013 17.05 17.63 16.91 17.59 143,009 +0.22(+1.27%)
Dec 11, 2013 17.82 17.98 17.29 17.37 168,720 -0.60(-3.34%)
Dec 10, 2013 17.71 18.22 17.71 17.97 159,387 +0.50(+2.86%)
Dec 09, 2013 17.29 17.48 17.22 17.47 116,675 +0.24(+1.39%)
Dec 06, 2013 17.50 17.60 17.13 17.23 118,794 -0.12(-0.69%)
Dec 05, 2013 17.50 17.67 17.16 17.35 181,116 -0.06(-0.34%)
Dec 04, 2013 17.12 17.46 16.74 17.41 208,085 +0.43(+2.53%)
Dec 03, 2013 17.48 17.50 16.86 16.98 338,837 -0.60(-3.41%)
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.