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 (%)
Feb 26, 2019 4.950 4.950 4.950 0 +0.05(+1.02%)
Feb 25, 2019 4.880 4.960 4.870 4.900 581,174 +0.01(+0.20%)
Feb 22, 2019 4.930 4.980 4.830 4.890 9,228,472 +0.06(+1.24%)
Feb 21, 2019 4.890 5.010 4.820 4.830 17,079,488 -0.12(-2.42%)
Feb 20, 2019 5.170 5.170 4.950 4.950 5,479,356 -0.20(-3.88%)
Feb 19, 2019 4.930 5.150 4.930 5.150 1,168,497 +0.24(+4.89%)
Feb 15, 2019 4.910 4.910 4.910 0 -0.18(-3.54%)
Feb 14, 2019 5.030 5.110 4.980 5.090 322,876 +0.09(+1.80%)
Feb 13, 2019 4.990 5.060 4.960 5.000 345,361 +0.00(+0.00%)
Feb 12, 2019 5.000 5.050 4.920 5.000 237,617 -0.01(-0.20%)
Feb 11, 2019 5.020 5.080 5.010 5.010 220,712 -0.07(-1.38%)
Feb 08, 2019 5.010 5.100 4.980 5.080 255,715 +0.08(+1.60%)
Feb 07, 2019 5.100 5.140 4.990 5.000 239,775 -0.10(-1.96%)
Feb 06, 2019 5.010 5.180 5.000 5.100 418,149 +0.05(+0.99%)
Feb 05, 2019 5.000 5.050 4.970 5.050 215,272 +0.05(+1.00%)
Feb 04, 2019 4.960 5.010 4.930 5.000 301,022 +0.01(+0.20%)
Feb 01, 2019 4.970 5.000 4.900 4.990 434,037 +0.01(+0.20%)
Jan 31, 2019 5.020 5.020 4.920 4.980 442,139 +0.04(+0.81%)
Jan 30, 2019 4.840 5.000 4.830 4.940 351,903 +0.04(+0.82%)
Jan 29, 2019 4.870 4.930 4.800 4.900 484,608 +0.05(+1.03%)
Jan 28, 2019 4.790 4.850 4.770 4.850 323,210 +0.09(+1.89%)
Jan 25, 2019 4.670 4.770 4.640 4.760 207,847 +0.12(+2.59%)
Jan 24, 2019 4.600 4.670 4.600 4.640 504,190 +0.01(+0.22%)
Jan 23, 2019 4.560 4.660 4.540 4.630 304,836 +0.03(+0.65%)
Jan 22, 2019 4.800 4.870 4.570 4.600 876,712 -0.15(-3.16%)
Jan 21, 2019 4.810 4.810 4.690 4.750 60,340 -0.09(-1.86%)
Jan 18, 2019 4.820 4.880 4.800 4.840 346,193 -0.04(-0.82%)
Jan 17, 2019 4.880 4.970 4.880 4.880 809,384 -0.02(-0.41%)
Jan 16, 2019 4.900 4.940 4.850 4.900 386,119 -0.02(-0.41%)
Jan 15, 2019 4.980 5.000 4.880 4.920 272,580 -0.08(-1.60%)
Jan 14, 2019 4.990 5.040 4.950 5.000 361,702 +0.03(+0.60%)
Jan 11, 2019 4.970 5.030 4.960 4.970 591,691 -0.01(-0.20%)
Jan 10, 2019 5.060 5.100 4.950 4.980 419,190 -0.09(-1.78%)
Jan 09, 2019 5.080 5.090 4.990 5.070 409,850 +0.07(+1.40%)
Jan 08, 2019 4.950 5.090 4.920 5.000 689,979 -0.02(-0.40%)
Jan 07, 2019 4.970 5.060 4.950 5.020 651,474 +0.04(+0.80%)
Jan 04, 2019 4.910 5.050 4.850 4.980 762,669 +0.00(+0.00%)
Jan 03, 2019 4.910 5.000 4.900 4.980 783,778 +0.04(+0.81%)
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.