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, 2017 10.97 11.35 10.82 11.26 1,573,157 +0.61(+5.73%)
Feb 27, 2017 11.02 11.55 10.57 10.65 1,648,942 -0.37(-3.36%)
Feb 24, 2017 11.79 11.79 10.99 11.02 1,283,699 -0.54(-4.67%)
Feb 23, 2017 11.55 11.79 11.47 11.56 924,604 +0.22(+1.94%)
Feb 22, 2017 11.39 11.51 11.15 11.34 1,104,190 -0.04(-0.35%)
Feb 21, 2017 11.51 11.58 11.33 11.38 1,377,334 -0.24(-2.07%)
Feb 17, 2017 11.62 11.62 11.62 0 -0.34(-2.84%)
Feb 16, 2017 11.73 12.02 11.61 11.96 945,117 +0.34(+2.93%)
Feb 15, 2017 11.84 11.86 11.54 11.62 1,330,150 -0.28(-2.35%)
Feb 14, 2017 12.00 12.05 11.75 11.90 1,468,773 +0.02(+0.17%)
Feb 13, 2017 11.99 12.05 11.82 11.88 847,746 -0.18(-1.49%)
Feb 10, 2017 11.94 12.15 11.85 12.06 844,810 +0.00(+0.00%)
Feb 09, 2017 12.57 12.57 12.06 12.06 818,494 -0.37(-2.98%)
Feb 08, 2017 12.59 12.23 12.43 1,025,381 +0.08(+0.65%)
Feb 07, 2017 12.29 12.48 12.16 12.35 1,035,114 +0.01(+0.08%)
Feb 06, 2017 11.95 12.37 11.81 12.34 1,631,072 +0.57(+4.84%)
Feb 03, 2017 11.75 11.87 11.66 11.77 726,515 +0.04(+0.34%)
Feb 02, 2017 11.93 11.99 11.59 11.73 1,925,562 +0.01(+0.09%)
Feb 01, 2017 11.64 11.82 11.48 11.72 2,209,869 -0.15(-1.26%)
Jan 31, 2017 12.00 12.04 11.72 11.87 1,673,932 +0.01(+0.08%)
Jan 30, 2017 11.68 11.88 11.55 11.86 1,092,959 +0.25(+2.15%)
Jan 27, 2017 11.30 11.66 11.27 11.61 1,302,134 +0.26(+2.29%)
Jan 26, 2017 11.56 11.62 11.34 11.35 2,693,800 -0.44(-3.73%)
Jan 25, 2017 11.80 11.91 11.68 11.79 1,704,097 -0.26(-2.16%)
Jan 24, 2017 12.43 12.43 11.92 12.05 2,163,400 -0.29(-2.35%)
Jan 23, 2017 12.31 12.42 12.14 12.34 1,356,897 +0.24(+1.98%)
Jan 20, 2017 11.95 12.30 11.77 12.10 1,446,454 +0.18(+1.51%)
Jan 19, 2017 11.89 12.00 11.70 11.92 2,511,942 -0.29(-2.38%)
Jan 18, 2017 12.00 12.35 11.94 12.21 1,718,414 +0.27(+2.26%)
Jan 17, 2017 12.15 12.16 11.82 11.94 1,474,275 +0.19(+1.62%)
Jan 16, 2017 12.00 12.07 11.69 11.75 601,415 -0.09(-0.76%)
Jan 13, 2017 11.57 11.89 11.44 11.84 2,094,910 +0.14(+1.20%)
Jan 12, 2017 12.20 12.25 11.52 11.70 1,998,410 -0.26(-2.17%)
Jan 11, 2017 11.89 12.11 11.53 11.96 1,758,539 +0.01(+0.08%)
Jan 10, 2017 12.37 12.61 11.79 11.95 2,936,515 -0.51(-4.09%)
Jan 09, 2017 13.28 13.28 12.46 12.46 2,335,645 -0.27(-2.12%)
Jan 06, 2017 13.80 14.00 12.67 12.73 4,992,102 -2.08(-14.04%)
Jan 05, 2017 14.14 15.11 14.00 14.81 2,405,868 +1.27(+9.38%)
Jan 04, 2017 13.50 13.65 13.31 13.54 1,492,586 +0.31(+2.34%)
Jan 03, 2017 12.73 13.30 12.56 13.23 1,295,735 +0.58(+4.58%)
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%)
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.