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 31, 2014 23.27 23.77 23.12 23.37 135,797 -0.05(-0.21%)
Mar 28, 2014 23.25 23.83 22.98 23.42 120,120 +0.19(+0.82%)
Mar 27, 2014 23.16 23.75 22.64 23.23 237,763 -0.02(-0.09%)
Mar 26, 2014 23.97 23.97 23.02 23.25 232,458 -0.51(-2.15%)
Mar 25, 2014 23.27 24.57 23.27 23.76 206,703 +0.51(+2.19%)
Mar 24, 2014 23.64 23.92 22.98 23.25 248,877 -0.59(-2.47%)
Mar 21, 2014 24.43 24.48 23.75 23.84 134,654 -0.39(-1.61%)
Mar 20, 2014 23.87 24.55 23.87 24.23 150,859 +0.20(+0.83%)
Mar 19, 2014 24.80 24.87 23.99 24.03 207,113 -0.82(-3.30%)
Mar 18, 2014 24.97 25.34 24.52 24.85 211,666 -0.13(-0.52%)
Mar 17, 2014 26.10 26.32 24.89 24.98 460,867 -1.86(-6.93%)
Mar 14, 2014 25.44 27.16 25.44 26.84 514,804 +1.30(+5.09%)
Mar 13, 2014 25.27 25.60 25.04 25.54 209,925 +0.26(+1.03%)
Mar 12, 2014 24.96 25.28 24.94 25.28 0 +0.50(+2.02%)
Mar 11, 2014 25.35 25.35 24.23 24.78 285,221 -0.43(-1.71%)
Mar 10, 2014 25.20 25.45 24.99 25.21 248,664 -0.11(-0.43%)
Mar 07, 2014 26.26 26.30 25.20 25.32 418,354 -1.04(-3.95%)
Mar 06, 2014 26.20 26.53 26.04 26.36 239,086 +0.26(+1.00%)
Mar 05, 2014 25.78 26.29 25.71 26.10 379,983 +0.20(+0.77%)
Mar 04, 2014 25.15 26.01 25.02 25.90 429,732 +0.50(+1.97%)
Mar 03, 2014 26.11 27.01 25.12 25.40 349,576 -0.58(-2.23%)
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%)
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.