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 30, 2012 19.00 19.31 18.59 18.59 250,146 -0.56(-2.92%)
Apr 27, 2012 18.63 19.22 18.05 19.15 1,172,707 +0.52(+2.79%)
Apr 26, 2012 17.79 18.70 17.79 18.63 129,790 +0.78(+4.37%)
Apr 25, 2012 17.93 18.06 17.54 17.85 103,126 -0.03(-0.17%)
Apr 24, 2012 17.49 17.88 17.26 17.88 198,956 +0.54(+3.11%)
Apr 23, 2012 17.83 17.83 16.90 17.34 141,784 -0.61(-3.40%)
Apr 20, 2012 18.25 18.43 17.49 17.95 305,603 -0.30(-1.64%)
Apr 19, 2012 18.93 19.15 18.24 18.25 75,792 -0.60(-3.18%)
Apr 18, 2012 19.14 19.14 18.41 18.85 258,796 -0.25(-1.31%)
Apr 17, 2012 19.63 19.63 19.05 19.10 198,815 -0.36(-1.85%)
Apr 16, 2012 20.48 20.48 19.46 19.46 149,024 -0.74(-3.66%)
Apr 13, 2012 20.19 20.98 20.00 20.20 223,697 +0.05(+0.25%)
Apr 12, 2012 19.90 20.58 19.90 20.15 317,034 +0.47(+2.39%)
Apr 11, 2012 19.01 19.72 19.01 19.68 701,182 +0.53(+2.77%)
Apr 10, 2012 19.34 19.48 18.95 19.15 367,358 -0.05(-0.26%)
Apr 09, 2012 19.89 20.19 19.11 19.20 447,998 -0.77(-3.86%)
Apr 05, 2012 20.91 20.92 19.52 19.97 177,809 -0.58(-2.82%)
Apr 04, 2012 21.63 21.63 20.10 20.55 248,837 -1.08(-4.99%)
Apr 03, 2012 22.50 22.52 21.50 21.63 244,376 -0.86(-3.82%)
Apr 02, 2012 21.12 22.84 21.12 22.49 511,450 +1.47(+6.99%)
Mar 30, 2012 21.10 21.25 20.94 21.02 512,971 -0.03(-0.14%)
Mar 29, 2012 21.23 21.26 20.60 21.05 339,136 -0.20(-0.94%)
Mar 28, 2012 22.66 22.66 21.25 21.25 1,540,748 -1.39(-6.14%)
Mar 27, 2012 23.00 23.20 22.64 22.64 2,282,268 -0.37(-1.61%)
Mar 26, 2012 22.71 23.13 22.71 23.01 156,377 +0.16(+0.70%)
Mar 23, 2012 22.30 22.89 22.30 22.85 103,908 +0.58(+2.60%)
Mar 22, 2012 22.95 22.95 22.18 22.27 778,425 -0.79(-3.43%)
Mar 21, 2012 22.96 23.36 22.83 23.06 399,460 +0.11(+0.48%)
Mar 20, 2012 23.13 23.30 22.57 22.95 371,361 -0.20(-0.86%)
Mar 19, 2012 22.57 23.48 22.56 23.15 168,606 +0.22(+0.96%)
Mar 16, 2012 23.53 23.88 22.76 22.93 394,763 -0.56(-2.38%)
Mar 15, 2012 23.17 23.65 23.17 23.49 168,167 -0.36(-1.51%)
Mar 14, 2012 23.74 23.89 23.39 23.85 231,396 +0.11(+0.46%)
Mar 13, 2012 23.15 23.74 23.00 23.74 215,806 +0.63(+2.73%)
Mar 12, 2012 22.29 23.12 22.29 23.11 403,971 +1.02(+4.62%)
Mar 09, 2012 22.14 22.40 22.08 22.09 82,137 +0.11(+0.50%)
Mar 08, 2012 21.42 22.35 21.42 21.98 179,837 +0.30(+1.38%)
Mar 07, 2012 21.88 21.88 21.49 21.68 186,634 +0.07(+0.32%)
Mar 06, 2012 21.48 21.78 21.17 21.61 475,469 -0.06(-0.28%)
Mar 05, 2012 21.26 21.87 21.26 21.67 305,925 +0.17(+0.79%)
Mar 02, 2012 21.47 21.64 21.27 21.50 217,881 +0.00(+0.00%)
Mar 01, 2012 20.83 21.55 20.83 21.50 98,800 +0.38(+1.80%)
Feb 29, 2012 20.66 21.25 20.66 21.12 290,407 +0.36(+1.73%)
Feb 28, 2012 20.65 20.85 20.41 20.76 861,669 +0.26(+1.27%)
Feb 27, 2012 19.99 20.82 19.99 20.50 301,459 +0.38(+1.89%)
Feb 24, 2012 19.78 20.30 19.60 20.12 1,436,702 +0.60(+3.07%)
Feb 23, 2012 19.81 19.88 19.52 19.52 371,985 -0.45(-2.25%)
Feb 22, 2012 19.83 20.06 19.83 19.97 144,861 +0.00(+0.00%)
Feb 21, 2012 20.01 20.10 19.87 19.97 188,550 +0.08(+0.40%)
Feb 17, 2012 19.89 19.89 19.89 0 +0.04(+0.20%)
Feb 16, 2012 19.75 20.00 19.74 19.85 265,250 -0.05(-0.25%)
Feb 15, 2012 20.28 20.28 19.76 19.90 29,699 -0.10(-0.50%)
Feb 14, 2012 20.33 20.34 19.77 20.00 37,747 -0.22(-1.09%)
Feb 13, 2012 20.59 20.59 20.21 20.22 37,205 -0.40(-1.94%)
Feb 10, 2012 21.04 21.04 20.44 20.62 50,941 -0.38(-1.81%)
Feb 09, 2012 20.34 21.00 20.34 21.00 125,972 +0.57(+2.79%)
Feb 08, 2012 20.45 21.10 20.38 20.43 478,758 -0.02(-0.10%)
Feb 07, 2012 20.36 20.53 20.32 20.45 109,619 +0.07(+0.34%)
Feb 06, 2012 20.40 20.53 20.32 20.38 86,408 -0.02(-0.10%)
Feb 03, 2012 20.52 20.79 20.40 20.40 119,927 -0.35(-1.69%)
Feb 02, 2012 20.79 21.00 20.73 20.75 187,272 -0.14(-0.67%)
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.