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 (%)
Mar 30, 2012 21.10 21.25 20.94 21.02 512,971 -0.03(-0.14%)
Mar 29, 2012 21.23 21.26 20.60 21.05 339,136 -0.20(-0.94%)
Mar 28, 2012 22.66 22.66 21.25 21.25 1,540,748 -1.39(-6.14%)
Mar 27, 2012 23.00 23.20 22.64 22.64 2,282,268 -0.37(-1.61%)
Mar 26, 2012 22.71 23.13 22.71 23.01 156,377 +0.16(+0.70%)
Mar 23, 2012 22.30 22.89 22.30 22.85 103,908 +0.58(+2.60%)
Mar 22, 2012 22.95 22.95 22.18 22.27 778,425 -0.79(-3.43%)
Mar 21, 2012 22.96 23.36 22.83 23.06 399,460 +0.11(+0.48%)
Mar 20, 2012 23.13 23.30 22.57 22.95 371,361 -0.20(-0.86%)
Mar 19, 2012 22.57 23.48 22.56 23.15 168,606 +0.22(+0.96%)
Mar 16, 2012 23.53 23.88 22.76 22.93 394,763 -0.56(-2.38%)
Mar 15, 2012 23.17 23.65 23.17 23.49 168,167 -0.36(-1.51%)
Mar 14, 2012 23.74 23.89 23.39 23.85 231,396 +0.11(+0.46%)
Mar 13, 2012 23.15 23.74 23.00 23.74 215,806 +0.63(+2.73%)
Mar 12, 2012 22.29 23.12 22.29 23.11 403,971 +1.02(+4.62%)
Mar 09, 2012 22.14 22.40 22.08 22.09 82,137 +0.11(+0.50%)
Mar 08, 2012 21.42 22.35 21.42 21.98 179,837 +0.30(+1.38%)
Mar 07, 2012 21.88 21.88 21.49 21.68 186,634 +0.07(+0.32%)
Mar 06, 2012 21.48 21.78 21.17 21.61 475,469 -0.06(-0.28%)
Mar 05, 2012 21.26 21.87 21.26 21.67 305,925 +0.17(+0.79%)
Mar 02, 2012 21.47 21.64 21.27 21.50 217,881 +0.00(+0.00%)
Mar 01, 2012 20.83 21.55 20.83 21.50 98,800 +0.38(+1.80%)
Feb 29, 2012 20.66 21.25 20.66 21.12 290,407 +0.36(+1.73%)
Feb 28, 2012 20.65 20.85 20.41 20.76 861,669 +0.26(+1.27%)
Feb 27, 2012 19.99 20.82 19.99 20.50 301,459 +0.38(+1.89%)
Feb 24, 2012 19.78 20.30 19.60 20.12 1,436,702 +0.60(+3.07%)
Feb 23, 2012 19.81 19.88 19.52 19.52 371,985 -0.45(-2.25%)
Feb 22, 2012 19.83 20.06 19.83 19.97 144,861 +0.00(+0.00%)
Feb 21, 2012 20.01 20.10 19.87 19.97 188,550 +0.08(+0.40%)
Feb 17, 2012 19.89 19.89 19.89 0 +0.04(+0.20%)
Feb 16, 2012 19.75 20.00 19.74 19.85 265,250 -0.05(-0.25%)
Feb 15, 2012 20.28 20.28 19.76 19.90 29,699 -0.10(-0.50%)
Feb 14, 2012 20.33 20.34 19.77 20.00 37,747 -0.22(-1.09%)
Feb 13, 2012 20.59 20.59 20.21 20.22 37,205 -0.40(-1.94%)
Feb 10, 2012 21.04 21.04 20.44 20.62 50,941 -0.38(-1.81%)
Feb 09, 2012 20.34 21.00 20.34 21.00 125,972 +0.57(+2.79%)
Feb 08, 2012 20.45 21.10 20.38 20.43 478,758 -0.02(-0.10%)
Feb 07, 2012 20.36 20.53 20.32 20.45 109,619 +0.07(+0.34%)
Feb 06, 2012 20.40 20.53 20.32 20.38 86,408 -0.02(-0.10%)
Feb 03, 2012 20.52 20.79 20.40 20.40 119,927 -0.35(-1.69%)
Feb 02, 2012 20.79 21.00 20.73 20.75 187,272 -0.14(-0.67%)
Feb 01, 2012 20.75 20.95 20.75 20.89 73,025 +0.13(+0.63%)
Jan 31, 2012 21.20 21.20 20.28 20.76 210,030 -0.44(-2.08%)
Jan 30, 2012 21.68 21.68 21.13 21.20 90,422 -0.45(-2.08%)
Jan 27, 2012 21.75 21.75 21.56 21.65 262,436 +0.05(+0.23%)
Jan 26, 2012 21.60 22.39 21.36 21.60 651,992 +0.11(+0.51%)
Jan 25, 2012 18.99 21.58 18.93 21.49 1,161,660 +2.47(+12.99%)
Jan 24, 2012 19.23 19.23 18.62 19.02 96,598 -0.11(-0.58%)
Jan 23, 2012 19.28 19.65 19.12 19.13 141,795 -0.42(-2.15%)
Jan 20, 2012 18.99 19.58 18.70 19.55 134,740 +0.56(+2.95%)
Jan 19, 2012 19.50 19.81 18.74 18.99 529,394 -0.86(-4.33%)
Jan 18, 2012 19.24 19.89 19.24 19.85 225,097 +0.46(+2.37%)
Jan 17, 2012 18.82 19.41 18.82 19.39 135,867 +0.35(+1.84%)
Jan 16, 2012 19.00 19.33 19.00 19.04 29,631 -0.11(-0.57%)
Jan 13, 2012 18.97 19.15 18.96 19.15 92,870 +0.15(+0.79%)
Jan 12, 2012 19.08 19.08 18.90 19.00 66,849 +0.00(+0.00%)
Jan 11, 2012 19.00 19.11 18.68 19.00 58,416 +0.02(+0.11%)
Jan 10, 2012 18.92 19.18 18.79 18.98 83,523 +0.22(+1.17%)
Jan 09, 2012 18.78 18.86 18.70 18.76 139,298 -0.01(-0.05%)
Jan 06, 2012 18.91 19.14 18.70 18.77 136,299 -0.12(-0.64%)
Jan 05, 2012 18.55 18.89 18.43 18.89 199,032 +0.34(+1.83%)
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.