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 (%)
Apr 29, 2011 21.11 22.00 19.79 21.52 731,490 +0.52(+2.48%)
Apr 28, 2011 20.39 22.50 20.15 21.00 687,858 +0.85(+4.22%)
Apr 27, 2011 20.08 20.27 19.83 20.15 514,036 +0.27(+1.36%)
Apr 26, 2011 20.31 20.50 19.30 19.88 500,469 -1.29(-6.09%)
Apr 25, 2011 21.94 21.51 20.65 21.17 343,001 -0.28(-1.31%)
Apr 21, 2011 21.20 21.73 20.96 21.45 242,753 +0.63(+3.03%)
Apr 20, 2011 20.35 21.03 20.16 20.82 273,216 +0.77(+3.84%)
Apr 19, 2011 20.14 20.35 19.65 20.05 275,007 -0.02(-0.10%)
Apr 18, 2011 21.75 21.75 19.80 20.07 235,407 -1.59(-7.34%)
Apr 15, 2011 22.24 22.24 21.50 21.66 174,161 -0.28(-1.28%)
Apr 14, 2011 21.80 22.41 21.52 21.94 180,742 +0.14(+0.64%)
Apr 13, 2011 22.00 22.69 21.44 21.80 311,857 -0.16(-0.73%)
Apr 12, 2011 22.83 22.83 21.64 21.96 279,961 -0.98(-4.27%)
Apr 11, 2011 25.00 25.00 22.90 22.94 149,492 -1.36(-5.60%)
Apr 08, 2011 24.24 24.36 23.77 24.30 139,493 +0.30(+1.25%)
Apr 07, 2011 24.41 24.41 23.57 24.00 459,102 +0.02(+0.08%)
Apr 06, 2011 22.60 24.03 22.19 23.98 283,959 +1.71(+7.68%)
Apr 05, 2011 19.83 22.88 19.76 22.27 187,689 +2.67(+13.62%)
Apr 04, 2011 19.65 19.65 19.43 19.60 309,528 +0.30(+1.55%)
Apr 01, 2011 19.70 19.70 19.24 19.30 441,772 -0.30(-1.53%)
Mar 31, 2011 19.47 19.78 19.46 19.60 24,712 +0.05(+0.26%)
Mar 30, 2011 19.65 19.95 19.54 19.55 30,014 -0.05(-0.26%)
Mar 29, 2011 19.26 19.79 19.16 19.60 516,635 -0.05(-0.25%)
Mar 28, 2011 20.00 20.44 19.47 19.65 74,311 -0.70(-3.44%)
Mar 25, 2011 20.73 20.79 20.20 20.35 509,793 +0.31(+1.55%)
Mar 24, 2011 19.56 20.39 19.16 20.04 194,988 +1.04(+5.47%)
Mar 23, 2011 19.00 19.05 18.89 19.00 90,643 +0.05(+0.26%)
Mar 22, 2011 19.25 19.25 18.82 18.95 107,538 +0.42(+2.27%)
Mar 21, 2011 19.78 18.93 18.41 18.53 147,430 +0.08(+0.43%)
Mar 18, 2011 18.00 18.65 18.00 18.45 128,584 +0.68(+3.83%)
Mar 17, 2011 17.50 17.95 17.35 17.77 81,976 +0.45(+2.60%)
Mar 16, 2011 17.45 17.45 17.10 17.32 106,513 +0.23(+1.35%)
Mar 15, 2011 17.90 17.90 16.90 17.09 814,677 -0.52(-2.95%)
Mar 14, 2011 17.52 17.61 17.52 17.61 331,409 +0.06(+0.34%)
Mar 11, 2011 16.90 17.67 16.90 17.55 147,102 +0.24(+1.39%)
Mar 10, 2011 17.50 17.52 16.07 17.31 607,479 -0.54(-3.03%)
Mar 09, 2011 18.90 18.90 17.66 17.85 216,374 -0.75(-4.03%)
Mar 08, 2011 19.09 19.09 18.25 18.60 166,338 -0.29(-1.54%)
Mar 07, 2011 19.10 19.80 18.84 18.89 287,391 +0.07(+0.37%)
Mar 04, 2011 18.60 18.83 18.46 18.82 1,132,911 +0.39(+2.12%)
Mar 03, 2011 17.69 19.16 17.58 18.43 974,070 +0.87(+4.95%)
Mar 02, 2011 16.55 17.97 16.55 17.56 966,667 +1.18(+7.20%)
Mar 01, 2011 16.28 16.50 16.01 16.38 309,606 +0.52(+3.28%)
Feb 28, 2011 15.63 16.09 15.63 15.86 71,512 +0.23(+1.47%)
Feb 25, 2011 15.45 15.89 15.40 15.63 150,470 +0.22(+1.43%)
Feb 24, 2011 16.00 16.00 15.41 15.41 41,942 -0.43(-2.71%)
Feb 23, 2011 15.72 15.90 15.56 15.84 55,349 +0.58(+3.80%)
Feb 22, 2011 16.70 16.70 14.87 15.26 181,954 -0.76(-4.74%)
Feb 18, 2011 16.27 16.29 15.94 16.02 219,360 +0.09(+0.56%)
Feb 17, 2011 16.14 16.14 15.93 15.93 198,198 -0.02(-0.13%)
Feb 16, 2011 16.10 16.81 15.89 15.95 160,985 +0.36(+2.31%)
Feb 15, 2011 15.65 15.71 15.33 15.59 216,703 -0.10(-0.64%)
Feb 14, 2011 15.39 15.75 15.39 15.69 68,329 +0.54(+3.56%)
Feb 11, 2011 14.86 15.33 14.82 15.15 50,946 +0.30(+2.02%)
Feb 10, 2011 14.81 15.00 14.80 14.85 91,927 -0.06(-0.40%)
Feb 09, 2011 15.09 15.09 14.88 14.91 173,061 -0.13(-0.86%)
Feb 08, 2011 14.75 15.09 14.75 15.04 311,789 +0.44(+3.01%)
Feb 07, 2011 14.65 14.90 14.56 14.60 64,940 +0.11(+0.76%)
Feb 04, 2011 14.23 14.58 14.10 14.49 406,919 +0.49(+3.50%)
Feb 03, 2011 13.61 14.07 13.60 14.00 202,209 +0.33(+2.41%)
Feb 02, 2011 14.03 14.03 13.33 13.67 48,623 -0.49(-3.46%)
Feb 01, 2011 13.80 14.49 13.69 14.16 212,528 +0.62(+4.58%)
Jan 31, 2011 13.70 13.74 13.40 13.54 288,833 -0.13(-0.95%)
Jan 28, 2011 13.33 13.70 13.21 13.67 266,788 +0.47(+3.56%)
Jan 27, 2011 13.38 13.40 13.15 13.20 53,447 +0.00(+0.00%)
Jan 26, 2011 13.28 13.28 13.12 13.20 530,426 +0.10(+0.76%)
Jan 25, 2011 13.25 13.48 12.52 13.10 216,037 -0.13(-0.98%)
Jan 24, 2011 13.13 13.49 13.10 13.23 130,244 +0.12(+0.92%)
Jan 21, 2011 13.00 13.15 13.00 13.11 159,639 +0.03(+0.23%)
Jan 20, 2011 13.50 13.50 13.02 13.08 484,571 -0.42(-3.11%)
Jan 19, 2011 13.70 13.74 13.45 13.50 186,860 +0.05(+0.37%)
Jan 18, 2011 13.20 13.69 13.20 13.45 177,691 +0.44(+3.38%)
Jan 17, 2011 14.00 14.00 12.86 13.01 86,632 -0.73(-5.31%)
Jan 14, 2011 13.91 13.99 13.68 13.74 185,775 -0.28(-2.00%)
Jan 13, 2011 14.06 14.10 13.91 14.02 244,906 -0.01(-0.07%)
Jan 12, 2011 14.35 14.35 14.00 14.03 124,727 -0.10(-0.71%)
Jan 11, 2011 14.20 14.20 14.05 14.13 116,098 +0.01(+0.07%)
Jan 10, 2011 13.90 14.12 13.89 14.12 103,171 +0.06(+0.43%)
Jan 07, 2011 13.89 14.13 13.89 14.06 185,596 -0.04(-0.28%)
Jan 06, 2011 14.06 14.19 13.50 14.10 797,703 -0.10(-0.70%)
Jan 05, 2011 14.40 14.40 14.10 14.20 222,001 -0.15(-1.05%)
Jan 04, 2011 14.41 14.85 14.15 14.35 129,010 -0.35(-2.38%)
Dec 31, 2010 14.45 14.85 14.45 14.70 84,871 +0.21(+1.45%)
Dec 30, 2010 14.35 14.51 14.34 14.49 125,556 +0.14(+0.98%)
Dec 29, 2010 14.40 14.40 14.25 14.35 50,744 +0.10(+0.70%)
Dec 24, 2010 14.25 14.31 14.25 14.25 10,328 -0.05(-0.35%)
Dec 23, 2010 14.35 14.36 14.10 14.30 284,240 +0.07(+0.49%)
Dec 22, 2010 14.67 14.67 14.18 14.23 53,608 -0.38(-2.60%)
Dec 21, 2010 14.77 14.80 14.61 14.61 81,040 -0.24(-1.62%)
Dec 20, 2010 14.85 15.01 14.83 14.85 50,841 -0.08(-0.54%)
Dec 17, 2010 14.66 14.93 14.66 14.93 35,382 +0.08(+0.54%)
Dec 16, 2010 14.84 14.97 14.61 14.85 73,684 -0.16(-1.07%)
Dec 15, 2010 14.85 15.20 14.85 15.01 68,265 -0.10(-0.66%)
Dec 14, 2010 14.85 15.25 14.85 15.11 243,830 +0.30(+2.03%)
Dec 13, 2010 14.95 14.95 14.75 14.81 72,620 +0.11(+0.75%)
Dec 10, 2010 14.41 14.75 14.41 14.70 86,860 +0.20(+1.38%)
Dec 09, 2010 15.00 15.00 14.50 14.50 68,595 -0.29(-1.96%)
Dec 08, 2010 14.98 15.00 14.66 14.79 228,262 -0.19(-1.27%)
Dec 07, 2010 15.21 15.83 14.95 14.98 585,140 +0.18(+1.22%)
Dec 06, 2010 14.34 15.04 14.10 14.80 1,399,103 +0.14(+0.95%)
Dec 03, 2010 15.25 15.25 14.66 14.66 138,013 -0.19(-1.28%)
Dec 02, 2010 14.75 15.26 14.33 14.85 133,104 +0.15(+1.02%)
Dec 01, 2010 15.45 15.45 14.00 14.70 318,937 -1.51(-9.32%)
Nov 30, 2010 13.40 17.40 13.01 16.21 646,194 +3.21(+24.69%)
Nov 29, 2010 11.65 13.00 11.65 13.00 901,000 +1.00(+8.33%)
Nov 26, 2010 11.59 12.00 11.47 12.00 90,928 +0.41(+3.54%)
Nov 25, 2010 11.88 11.88 11.45 11.59 42,075 +0.36(+3.21%)
Nov 24, 2010 11.26 11.49 10.90 11.23 91,835 +0.33(+3.03%)
Nov 23, 2010 10.80 11.30 10.57 10.90 179,077 +0.34(+3.22%)
Nov 22, 2010 10.50 10.89 10.40 10.56 52,522 +0.39(+3.83%)
Nov 19, 2010 10.20 10.35 10.00 10.17 245,578 -0.13(-1.26%)
Nov 18, 2010 10.25 10.50 10.20 10.30 304,580 +0.30(+3.00%)
Nov 17, 2010 9.990 10.22 9.970 10.00 96,037 +0.00(+0.00%)
Nov 16, 2010 10.78 10.78 9.990 10.00 183,701 -0.74(-6.89%)
Nov 15, 2010 10.97 11.01 10.72 10.74 96,205 -0.19(-1.74%)
Nov 12, 2010 11.05 11.10 10.86 10.93 261,051 -0.26(-2.32%)
Nov 11, 2010 11.20 11.20 11.05 11.19 95,829 +0.05(+0.45%)
Nov 10, 2010 11.40 11.40 10.91 11.14 272,892 -0.01(-0.09%)
Nov 09, 2010 11.40 11.88 11.03 11.15 346,637 -0.27(-2.36%)
Nov 08, 2010 11.35 11.42 11.17 11.42 104,807 +0.15(+1.33%)
Nov 05, 2010 11.00 11.60 11.00 11.27 207,086 +0.27(+2.45%)
Nov 04, 2010 10.75 11.15 10.75 11.00 148,489 +0.50(+4.76%)
Nov 03, 2010 10.80 10.80 10.31 10.50 148,951 -0.10(-0.94%)
Nov 02, 2010 10.30 10.70 10.20 10.60 95,707 +0.41(+4.02%)
Nov 01, 2010 10.15 10.56 9.910 10.19 183,690 +0.19(+1.90%)
Oct 29, 2010 10.12 10.18 10.00 10.00 32,950 -0.12(-1.19%)
Oct 28, 2010 10.20 10.20 10.12 10.12 21,730 -0.05(-0.49%)
Oct 27, 2010 10.20 10.20 10.12 10.17 30,775 -0.01(-0.10%)
Oct 25, 2010 10.03 10.19 10.03 10.18 16,638 +0.26(+2.62%)
Oct 22, 2010 9.950 10.04 9.900 9.920 33,130 -0.17(-1.68%)
Oct 21, 2010 10.20 10.28 10.09 10.09 29,335 -0.01(-0.10%)
Oct 20, 2010 10.00 10.17 9.950 10.10 47,645 +0.15(+1.51%)
Oct 19, 2010 10.15 10.20 9.820 9.950 175,916 -0.45(-4.33%)
Oct 18, 2010 10.34 10.40 10.25 10.40 178,872 +0.19(+1.86%)
Oct 15, 2010 10.20 10.25 10.13 10.21 180,121 -0.02(-0.20%)
Oct 14, 2010 10.45 10.45 10.11 10.23 227,689 -0.10(-0.97%)
Oct 13, 2010 10.01 10.40 9.920 10.33 101,544 +0.44(+4.45%)
Oct 12, 2010 9.800 10.13 9.800 9.890 107,379 +0.19(+1.96%)
Oct 08, 2010 9.560 9.740 9.500 9.700 149,813 +0.14(+1.46%)
Oct 07, 2010 9.640 9.640 9.420 9.560 270,727 +0.11(+1.16%)
Oct 06, 2010 9.300 9.450 9.300 9.450 141,455 +0.25(+2.72%)
Oct 05, 2010 9.190 9.350 9.000 9.200 546,066 +0.20(+2.22%)
Oct 04, 2010 9.100 9.100 8.880 9.000 793,331 -0.10(-1.10%)
Oct 01, 2010 9.160 9.300 9.090 9.100 383,904 -0.06(-0.66%)
Sep 30, 2010 9.410 9.410 9.110 9.160 385,462 -0.27(-2.86%)
Sep 29, 2010 9.450 9.450 9.350 9.430 7,750 +0.11(+1.18%)
Sep 28, 2010 9.240 9.450 9.230 9.320 143,490 +0.08(+0.87%)
Sep 27, 2010 9.510 9.540 9.230 9.240 384,245 -0.19(-2.01%)
Sep 24, 2010 9.400 9.550 9.300 9.430 825,525 +0.03(+0.32%)
Sep 23, 2010 9.360 9.500 9.270 9.400 79,600 +0.05(+0.53%)
Sep 22, 2010 9.380 9.600 9.060 9.350 47,155 +0.08(+0.86%)
Sep 21, 2010 9.600 9.620 9.000 9.270 339,235 -0.33(-3.44%)
Sep 20, 2010 9.530 10.00 9.530 9.600 532,880 +0.15(+1.59%)
Sep 17, 2010 9.460 9.500 9.300 9.450 292,731 +0.15(+1.61%)
Sep 15, 2010 9.090 9.500 9.090 9.300 123,980 +0.20(+2.20%)
Sep 14, 2010 8.900 9.150 8.890 9.100 682,601 +0.20(+2.25%)
Sep 13, 2010 8.660 9.000 8.660 8.900 199,873 +0.30(+3.49%)
Sep 10, 2010 8.450 8.670 8.420 8.600 282,172 +0.10(+1.18%)
Sep 09, 2010 8.500 8.550 8.420 8.500 383,670 +0.00(+0.00%)
Sep 08, 2010 8.480 8.500 8.410 8.500 46,125 +0.12(+1.43%)
Sep 07, 2010 8.200 8.450 8.200 8.380 262,200 +0.17(+2.07%)
Sep 03, 2010 8.300 8.300 8.100 8.210 217,855 -0.04(-0.48%)
Sep 02, 2010 8.430 8.430 8.150 8.250 97,750 -0.25(-2.94%)
Sep 01, 2010 8.050 8.500 8.000 8.500 39,173 +0.45(+5.59%)
Aug 31, 2010 8.200 8.200 8.000 8.050 37,140 -0.20(-2.42%)
Aug 30, 2010 8.160 8.250 8.050 8.250 110,400 +0.05(+0.61%)
Aug 27, 2010 8.100 8.250 8.100 8.200 131,997 +0.10(+1.23%)
Aug 26, 2010 7.900 8.100 7.900 8.100 116,150 +0.20(+2.53%)
Aug 25, 2010 7.800 7.900 7.770 7.900 43,760 +0.09(+1.15%)
Aug 24, 2010 7.750 7.810 7.600 7.810 212,184 -0.09(-1.14%)
Aug 23, 2010 8.000 8.000 7.810 7.900 3,550 -0.10(-1.25%)
Aug 20, 2010 8.000 8.000 8.000 8.000 4,018 -0.05(-0.62%)
Aug 19, 2010 8.000 8.050 7.980 8.050 39,179 +0.07(+0.88%)
Aug 18, 2010 8.000 8.000 7.970 7.980 7,191 -0.02(-0.25%)
Aug 17, 2010 7.980 8.000 7.980 8.000 4,200 +0.15(+1.91%)
Aug 16, 2010 7.750 8.000 7.750 7.850 45,610 +0.16(+2.08%)
Aug 13, 2010 7.750 7.750 7.670 7.690 5,512 -0.01(-0.13%)
Aug 12, 2010 7.610 7.710 7.610 7.700 18,190 +0.07(+0.92%)
Aug 11, 2010 7.770 7.770 7.600 7.630 152,300 -0.17(-2.18%)
Aug 10, 2010 7.800 7.910 7.730 7.800 25,300 -0.19(-2.38%)
Aug 09, 2010 8.000 8.000 7.990 7.990 11,500 -0.01(-0.12%)
Aug 06, 2010 8.150 8.150 7.990 8.000 24,360 -0.11(-1.36%)
Aug 05, 2010 8.250 8.400 7.970 8.110 21,179 -0.12(-1.46%)
Aug 04, 2010 8.000 8.400 8.000 8.230 456,150 +0.25(+3.13%)
Aug 03, 2010 7.750 7.980 7.730 7.980 45,450 +0.24(+3.10%)
Jul 30, 2010 7.750 8.000 7.650 7.740 30,906 +0.01(+0.13%)
Jul 29, 2010 7.650 7.740 7.590 7.730 11,250 +0.19(+2.52%)
Jul 28, 2010 7.510 7.560 7.500 7.540 38,600 -0.06(-0.79%)
Jul 27, 2010 7.750 7.750 7.500 7.600 41,178 -0.15(-1.94%)
Jul 26, 2010 7.650 7.750 7.600 7.750 27,450 +0.12(+1.57%)
Jul 23, 2010 7.510 7.750 7.510 7.630 111,600 +0.13(+1.73%)
Jul 22, 2010 7.450 7.560 7.450 7.500 9,700 +0.05(+0.67%)
Jul 21, 2010 7.390 7.590 7.390 7.450 23,965 +0.07(+0.95%)
Jul 20, 2010 7.280 7.380 7.280 7.380 22,030 -0.12(-1.60%)
Jul 19, 2010 7.350 7.750 7.150 7.500 99,510 +0.15(+2.04%)
Jul 16, 2010 7.260 7.350 7.190 7.350 46,015 +0.03(+0.41%)
Jul 15, 2010 7.010 7.320 7.000 7.320 60,950 +0.36(+5.17%)
Jul 14, 2010 7.120 7.300 6.900 6.960 135,650 -0.16(-2.25%)
Jul 13, 2010 7.370 7.480 7.110 7.120 104,000 +0.11(+1.57%)
Jul 12, 2010 7.150 7.400 6.980 7.010 137,900 +0.01(+0.14%)
Jul 09, 2010 7.230 8.000 7.000 7.000 90,520 -0.10(-1.41%)
Jul 08, 2010 6.800 7.400 6.800 7.100 413,100 +0.36(+5.34%)
Jul 07, 2010 6.800 6.800 6.700 6.740 307,100 -0.05(-0.74%)
Jul 06, 2010 6.500 6.800 6.500 6.790 250,150 +0.29(+4.46%)
Jul 02, 2010 6.450 6.640 6.400 6.500 88,520 +0.00(+0.00%)
Jun 30, 2010 6.400 6.600 6.400 6.500 33,722 +0.10(+1.56%)
Jun 29, 2010 6.600 6.600 6.310 6.400 113,560 -0.20(-3.03%)
Jun 25, 2010 6.600 6.600 6.500 6.600 44,415 +0.09(+1.38%)
Jun 24, 2010 6.420 6.600 6.420 6.510 25,700 -0.01(-0.15%)
Jun 23, 2010 6.490 6.520 6.490 6.520 305,600 +0.02(+0.31%)
Jun 22, 2010 6.680 6.730 6.500 6.500 123,725 -0.15(-2.26%)
Jun 21, 2010 6.800 7.000 6.650 6.650 346,755 -0.02(-0.30%)
Jun 18, 2010 6.500 6.680 6.500 6.670 83,900 +0.27(+4.22%)
Jun 17, 2010 6.400 6.500 6.300 6.400 194,432 +0.01(+0.16%)
Jun 16, 2010 6.600 6.600 6.300 6.390 41,950 -0.06(-0.93%)
Jun 15, 2010 6.490 6.500 6.450 6.450 40,890 +0.05(+0.78%)
Jun 14, 2010 6.660 6.730 6.400 6.400 1,216,047 -0.30(-4.48%)
Jun 11, 2010 6.750 6.790 6.600 6.700 217,627 -0.05(-0.74%)
Jun 10, 2010 6.450 6.780 6.400 6.750 1,090,208 +0.35(+5.47%)
Jun 09, 2010 6.250 6.490 6.250 6.400 1,833,342 +0.15(+2.40%)
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.