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 29, 2018 6.050 6.050 6.050 0 +0.13(+2.20%)
Mar 28, 2018 6.270 6.300 5.870 5.920 787,556 -0.35(-5.58%)
Mar 27, 2018 6.250 6.290 6.180 6.270 535,436 -0.02(-0.32%)
Mar 26, 2018 6.340 6.390 6.230 6.290 358,558 +0.02(+0.32%)
Mar 23, 2018 6.250 6.320 6.120 6.270 657,892 +0.12(+1.95%)
Mar 22, 2018 6.160 6.250 6.130 6.150 591,488 -0.06(-0.97%)
Mar 21, 2018 6.170 6.260 6.100 6.210 687,196 +0.11(+1.80%)
Mar 20, 2018 6.190 6.210 6.090 6.100 790,946 -0.13(-2.09%)
Mar 19, 2018 6.220 6.260 6.150 6.230 445,106 +0.00(+0.00%)
Mar 16, 2018 6.130 6.270 6.070 6.230 1,255,880 +0.11(+1.80%)
Mar 15, 2018 6.090 6.150 6.070 6.120 579,845 +0.02(+0.33%)
Mar 14, 2018 6.230 6.230 6.080 6.100 835,662 -0.11(-1.77%)
Mar 13, 2018 6.190 6.270 6.160 6.210 675,151 +0.03(+0.49%)
Mar 12, 2018 6.000 6.200 6.000 6.180 973,209 +0.18(+3.00%)
Mar 09, 2018 5.900 6.140 5.830 6.000 1,387,271 -0.10(-1.64%)
Mar 08, 2018 6.000 6.150 5.910 6.100 1,385,447 -0.09(-1.45%)
Mar 07, 2018 6.410 6.410 6.180 6.190 912,303 -0.24(-3.73%)
Mar 06, 2018 6.530 6.530 6.400 6.430 814,536 -0.07(-1.08%)
Mar 05, 2018 6.290 6.550 6.250 6.500 952,353 +0.18(+2.85%)
Mar 02, 2018 6.270 6.420 6.240 6.320 1,210,300 +0.08(+1.28%)
Mar 01, 2018 6.150 6.300 6.070 6.240 1,516,947 -0.04(-0.64%)
Feb 28, 2018 5.990 6.300 5.870 6.280 1,825,457 +0.30(+5.02%)
Feb 27, 2018 5.990 6.050 5.870 5.980 1,636,538 -0.11(-1.81%)
Feb 26, 2018 5.100 6.120 5.100 6.090 3,830,320 +1.05(+20.83%)
Feb 23, 2018 4.900 5.050 4.840 5.040 1,539,928 -0.10(-1.95%)
Feb 22, 2018 5.180 5.285 5.140 5.140 603,898 +0.02(+0.39%)
Feb 21, 2018 5.090 5.300 5.070 5.120 922,603 +0.08(+1.59%)
Feb 20, 2018 5.250 5.260 5.040 5.040 625,171 -0.13(-2.51%)
Feb 16, 2018 5.170 5.170 5.170 0 -0.08(-1.52%)
Feb 15, 2018 5.080 5.320 5.080 5.250 1,377,940 +0.21(+4.17%)
Feb 14, 2018 4.880 5.110 4.880 5.040 1,313,721 +0.16(+3.28%)
Feb 13, 2018 4.870 4.880 1,247,579 -0.34(-6.51%)
Feb 12, 2018 4.840 5.300 4.840 5.220 1,874,243 +0.37(+7.63%)
Feb 09, 2018 5.050 5.070 4.750 4.850 1,469,769 -0.19(-3.77%)
Feb 08, 2018 5.000 5.170 5.000 5.040 946,226 +0.04(+0.80%)
Feb 07, 2018 5.100 5.170 4.980 5.000 983,203 -0.10(-1.96%)
Feb 06, 2018 5.150 5.270 5.080 5.100 1,172,411 -0.14(-2.67%)
Feb 05, 2018 5.220 5.420 5.120 5.240 1,081,109 +0.01(+0.19%)
Feb 02, 2018 5.320 5.360 5.210 5.230 1,035,075 -0.15(-2.79%)
Feb 01, 2018 5.400 5.420 5.320 5.380 850,141 -0.05(-0.92%)
Jan 31, 2018 5.420 5.450 5.330 5.430 1,453,805 +0.05(+0.93%)
Jan 30, 2018 5.380 5.500 5.350 5.380 1,233,653 +0.01(+0.19%)
Jan 29, 2018 5.450 5.485 5.350 5.370 1,046,400 -0.13(-2.36%)
Jan 26, 2018 5.560 5.560 5.340 5.500 1,723,786 -0.07(-1.26%)
Jan 25, 2018 5.920 5.940 5.550 5.570 1,741,339 -0.30(-5.11%)
Jan 24, 2018 5.840 6.010 5.820 5.870 1,714,991 +0.08(+1.38%)
Jan 23, 2018 5.710 5.810 5.640 5.790 1,120,429 +0.11(+1.94%)
Jan 22, 2018 5.600 5.755 5.560 5.680 1,614,768 +0.12(+2.16%)
Jan 19, 2018 5.700 5.740 5.320 5.560 2,482,155 -0.18(-3.14%)
Jan 18, 2018 5.890 5.920 5.730 5.740 953,259 -0.10(-1.71%)
Jan 17, 2018 5.830 5.920 5.720 5.840 1,222,051 +0.06(+1.04%)
Jan 16, 2018 6.160 6.160 5.770 5.780 1,377,502 -0.45(-7.22%)
Jan 15, 2018 6.220 6.350 6.130 6.230 725,150 +0.08(+1.30%)
Jan 12, 2018 6.120 6.160 6.010 6.150 832,291 +0.07(+1.15%)
Jan 11, 2018 5.820 6.090 5.810 6.080 1,063,324 +0.27(+4.65%)
Jan 10, 2018 5.680 5.880 5.660 5.810 1,223,853 +0.18(+3.20%)
Jan 09, 2018 5.750 5.750 5.580 5.630 887,003 -0.16(-2.76%)
Jan 08, 2018 6.120 6.180 5.770 5.790 886,167 -0.32(-5.24%)
Jan 05, 2018 6.210 6.220 6.050 6.110 689,128 -0.17(-2.71%)
Jan 04, 2018 6.210 6.280 6.020 6.280 1,038,632 +0.07(+1.13%)
Jan 03, 2018 6.350 6.360 6.140 6.210 1,172,047 -0.12(-1.90%)
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.