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, 2015 14.66 14.66 13.79 13.88 1,332,867 -0.81(-5.51%)
Mar 30, 2015 14.52 14.80 14.31 14.69 440,929 -0.05(-0.34%)
Mar 27, 2015 14.80 15.13 14.32 14.74 854,653 -0.33(-2.19%)
Mar 26, 2015 15.52 15.88 14.84 15.07 671,476 -0.50(-3.21%)
Mar 25, 2015 15.51 15.97 15.51 15.57 637,393 +0.15(+0.97%)
Mar 24, 2015 15.19 15.66 15.05 15.42 404,142 +0.32(+2.12%)
Mar 23, 2015 14.94 15.18 14.83 15.10 463,952 +0.29(+1.96%)
Mar 20, 2015 14.63 15.20 14.56 14.81 982,171 +0.15(+1.02%)
Mar 19, 2015 14.51 14.66 14.16 14.66 755,744 +0.16(+1.10%)
Mar 18, 2015 14.39 14.61 13.89 14.50 942,519 +0.34(+2.40%)
Mar 17, 2015 13.85 14.35 13.58 14.16 1,178,040 +0.30(+2.16%)
Mar 16, 2015 14.99 14.99 13.75 13.86 1,399,760 -1.28(-8.45%)
Mar 13, 2015 14.93 15.27 14.55 15.14 364,884 +0.33(+2.23%)
Mar 12, 2015 15.17 15.33 14.71 14.81 414,218 -0.28(-1.86%)
Mar 11, 2015 14.81 15.36 14.25 15.09 629,502 +0.33(+2.24%)
Mar 10, 2015 15.10 15.42 14.63 14.76 671,973 -0.36(-2.38%)
Mar 09, 2015 15.82 15.82 14.99 15.12 461,879 -0.53(-3.39%)
Mar 06, 2015 15.98 16.22 15.54 15.65 513,387 -0.58(-3.57%)
Mar 05, 2015 16.00 16.35 15.94 16.23 217,441 +0.22(+1.37%)
Mar 04, 2015 16.36 15.77 16.01 475,802 -0.35(-2.14%)
Mar 03, 2015 17.06 17.17 16.22 16.36 915,053 -0.66(-3.88%)
Mar 02, 2015 17.57 17.63 16.91 17.02 349,144 -0.47(-2.69%)
Feb 27, 2015 16.80 17.56 16.78 17.49 1,027,921 +0.49(+2.88%)
Feb 26, 2015 17.01 17.22 16.86 17.00 878,371 +0.01(+0.06%)
Feb 25, 2015 17.05 17.17 16.75 16.99 623,213 -0.02(-0.12%)
Feb 24, 2015 16.60 17.06 16.43 17.01 525,390 +0.38(+2.29%)
Feb 23, 2015 16.40 16.89 16.35 16.63 612,759 +0.12(+0.73%)
Feb 20, 2015 16.68 17.01 16.37 16.51 416,264 -0.19(-1.14%)
Feb 19, 2015 16.60 17.03 16.53 16.70 359,889 -0.25(-1.47%)
Feb 18, 2015 16.35 17.03 16.27 16.95 901,956 +0.65(+3.99%)
Feb 17, 2015 16.51 16.92 16.20 16.30 922,544 -0.43(-2.57%)
Feb 13, 2015 16.73 16.73 16.73 0 +0.44(+2.70%)
Feb 12, 2015 16.21 16.67 16.06 16.29 1,131,126 +0.10(+0.62%)
Feb 11, 2015 15.96 16.43 15.56 16.19 1,926,950 +0.41(+2.60%)
Feb 10, 2015 16.05 16.05 15.73 15.78 986,340 -0.22(-1.38%)
Feb 09, 2015 16.85 16.90 15.65 16.00 1,745,751 -1.64(-9.30%)
Feb 06, 2015 17.97 17.98 17.37 17.64 195,844 -0.70(-3.82%)
Feb 05, 2015 18.15 18.42 17.88 18.34 276,745 +0.40(+2.23%)
Feb 04, 2015 17.95 18.21 17.64 17.94 428,342 +0.19(+1.07%)
Feb 03, 2015 17.84 18.16 17.41 17.75 508,237 -0.03(-0.17%)
Feb 02, 2015 17.14 17.93 16.89 17.78 314,584 +0.44(+2.54%)
Jan 30, 2015 17.00 17.42 17.00 17.34 279,664 +0.42(+2.48%)
Jan 29, 2015 17.25 17.54 16.54 16.92 254,298 -0.63(-3.59%)
Jan 28, 2015 17.93 18.00 17.28 17.55 195,090 -0.44(-2.45%)
Jan 27, 2015 17.95 18.08 17.71 17.99 452,691 +0.16(+0.90%)
Jan 26, 2015 17.52 17.96 17.12 17.83 188,525 +0.10(+0.56%)
Jan 23, 2015 18.16 18.18 17.30 17.73 209,963 -0.34(-1.88%)
Jan 22, 2015 18.03 18.07 215,636 -0.62(-3.32%)
Jan 21, 2015 18.66 18.88 17.98 18.69 465,640 +0.26(+1.41%)
Jan 20, 2015 18.80 19.45 18.37 18.43 431,426 -0.34(-1.81%)
Jan 19, 2015 18.46 18.95 18.44 18.77 50,751 +0.37(+2.01%)
Jan 16, 2015 16.99 18.41 16.99 18.40 206,700 +1.38(+8.11%)
Jan 15, 2015 17.02 169,799 +0.30(+1.79%)
Jan 14, 2015 17.44 17.54 16.32 16.72 132,381 -0.71(-4.07%)
Jan 13, 2015 18.00 18.20 17.25 17.43 330,001 -0.08(-0.46%)
Jan 12, 2015 17.35 17.87 17.26 17.51 315,325 -0.06(-0.34%)
Jan 09, 2015 16.62 17.68 16.43 17.57 252,936 +0.32(+1.86%)
Jan 08, 2015 17.73 17.80 16.89 17.25 565,213 -0.42(-2.38%)
Jan 07, 2015 17.01 18.02 16.67 17.67 381,623 +0.59(+3.45%)
Jan 06, 2015 16.75 17.30 16.61 17.08 374,863 +0.49(+2.95%)
Jan 05, 2015 16.66 16.80 15.93 16.59 204,318 -0.05(-0.30%)
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.