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 28, 2013 17.87 17.87 17.87 0 +0.62(+3.59%)
Mar 27, 2013 16.82 17.39 16.82 17.25 151,575 +0.34(+2.01%)
Mar 26, 2013 17.22 17.22 16.62 16.91 138,105 -0.39(-2.25%)
Mar 25, 2013 17.51 17.64 17.17 17.30 82,233 -0.27(-1.54%)
Mar 22, 2013 17.74 17.84 17.35 17.57 156,057 -0.13(-0.73%)
Mar 21, 2013 17.67 17.96 17.56 17.70 128,371 +0.20(+1.14%)
Mar 20, 2013 17.39 17.62 17.33 17.50 168,628 +0.15(+0.86%)
Mar 19, 2013 17.41 17.50 17.17 17.35 134,168 -0.06(-0.34%)
Mar 18, 2013 17.10 17.44 16.96 17.41 130,721 +0.52(+3.08%)
Mar 15, 2013 17.00 17.05 16.85 16.89 279,064 -0.07(-0.41%)
Mar 14, 2013 16.80 17.16 16.80 16.96 148,473 +0.10(+0.59%)
Mar 13, 2013 17.22 17.47 16.73 16.86 234,985 -0.41(-2.37%)
Mar 12, 2013 17.21 17.53 17.08 17.27 421,038 +0.26(+1.53%)
Mar 11, 2013 17.00 17.21 16.46 17.01 201,384 +0.13(+0.77%)
Mar 08, 2013 16.43 17.55 16.43 16.88 303,819 +0.42(+2.55%)
Mar 07, 2013 16.40 16.99 16.16 16.46 338,140 +0.12(+0.73%)
Mar 06, 2013 15.28 16.34 15.22 16.34 271,086 +0.97(+6.31%)
Mar 05, 2013 15.60 15.82 15.31 15.37 418,855 +0.01(+0.07%)
Mar 04, 2013 15.49 15.63 15.20 15.36 311,610 -0.14(-0.90%)
Mar 01, 2013 15.53 15.64 15.38 15.50 176,863 -0.09(-0.58%)
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%)
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.