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 28, 2017 10.98 11.06 10.84 11.06 2,351,691 +0.15(+1.37%)
Apr 27, 2017 11.03 11.05 10.72 10.91 835,325 -0.19(-1.71%)
Apr 26, 2017 10.85 11.15 10.69 11.10 1,109,620 +0.33(+3.06%)
Apr 25, 2017 11.02 11.09 10.63 10.77 1,509,937 -0.40(-3.58%)
Apr 24, 2017 11.45 11.45 11.06 11.17 1,193,256 -0.44(-3.79%)
Apr 21, 2017 11.62 11.74 11.52 11.61 716,164 -0.06(-0.51%)
Apr 20, 2017 11.54 11.73 11.46 11.67 794,939 +0.10(+0.86%)
Apr 19, 2017 11.94 12.03 11.43 11.57 1,153,680 -0.49(-4.06%)
Apr 18, 2017 11.84 12.08 11.72 12.06 1,089,005 +0.06(+0.50%)
Apr 17, 2017 12.03 12.06 11.74 12.00 1,580,173 -0.03(-0.25%)
Apr 13, 2017 11.90 12.26 11.88 12.03 2,432,722 +0.47(+4.07%)
Apr 12, 2017 11.52 11.64 11.36 11.56 2,115,317 +0.00(+0.00%)
Apr 11, 2017 11.45 11.66 11.35 11.56 992,028 +0.37(+3.31%)
Apr 10, 2017 11.12 11.26 10.97 11.19 540,890 -0.01(-0.09%)
Apr 07, 2017 11.42 11.64 11.15 11.20 984,687 -0.08(-0.71%)
Apr 06, 2017 10.93 11.29 10.85 11.28 1,174,629 +0.39(+3.58%)
Apr 05, 2017 10.90 11.01 10.58 10.89 1,471,598 -0.12(-1.09%)
Apr 04, 2017 10.87 11.05 10.81 11.01 604,590 +0.27(+2.51%)
Apr 03, 2017 10.75 10.85 10.64 10.74 947,994 +0.06(+0.56%)
Mar 31, 2017 10.60 10.79 10.54 10.68 608,105 +0.09(+0.85%)
Mar 30, 2017 10.58 10.71 10.45 10.59 667,460 -0.02(-0.19%)
Mar 29, 2017 10.51 10.66 10.40 10.61 818,414 +0.09(+0.86%)
Mar 28, 2017 10.48 10.61 10.43 10.52 1,049,616 +0.00(+0.00%)
Mar 27, 2017 10.51 10.55 10.30 10.52 900,031 +0.29(+2.83%)
Mar 24, 2017 9.900 10.35 9.820 10.23 1,000,154 +0.34(+3.44%)
Mar 23, 2017 9.900 10.02 9.680 9.890 774,579 -0.06(-0.60%)
Mar 22, 2017 10.10 10.15 9.820 9.950 647,821 -0.12(-1.19%)
Mar 21, 2017 10.15 10.18 9.950 10.07 955,521 -0.03(-0.30%)
Mar 20, 2017 9.990 10.12 9.860 10.10 773,407 +0.17(+1.71%)
Mar 17, 2017 10.10 10.12 9.840 9.930 1,316,460 -0.15(-1.49%)
Mar 16, 2017 10.52 10.53 9.980 10.08 1,716,622 -0.20(-1.95%)
Mar 15, 2017 9.730 10.33 9.580 10.28 1,220,747 +0.61(+6.31%)
Mar 14, 2017 10.04 10.16 9.600 9.670 1,355,262 -0.33(-3.30%)
Mar 13, 2017 10.02 10.26 9.820 10.00 1,691,329 +0.05(+0.50%)
Mar 10, 2017 10.33 10.33 9.790 9.950 3,996,374 -0.80(-7.44%)
Mar 09, 2017 10.70 10.81 10.67 10.75 1,121,052 +0.02(+0.19%)
Mar 08, 2017 10.33 10.84 10.33 10.73 1,383,321 +0.20(+1.90%)
Mar 07, 2017 10.43 10.60 10.28 10.53 1,174,407 +0.01(+0.10%)
Mar 06, 2017 10.93 10.97 10.38 10.52 1,130,464 -0.40(-3.66%)
Mar 03, 2017 10.86 11.11 10.58 10.92 1,131,196 +0.04(+0.37%)
Mar 02, 2017 11.32 11.46 10.86 10.88 1,144,784 -0.69(-5.96%)
Mar 01, 2017 11.08 11.57 11.00 11.57 963,041 +0.31(+2.75%)
Feb 28, 2017 10.97 11.35 10.82 11.26 1,573,157 +0.61(+5.73%)
Feb 27, 2017 11.02 11.55 10.57 10.65 1,648,942 -0.37(-3.36%)
Feb 24, 2017 11.79 11.79 10.99 11.02 1,283,699 -0.54(-4.67%)
Feb 23, 2017 11.55 11.79 11.47 11.56 924,604 +0.22(+1.94%)
Feb 22, 2017 11.39 11.51 11.15 11.34 1,104,190 -0.04(-0.35%)
Feb 21, 2017 11.51 11.58 11.33 11.38 1,377,334 -0.24(-2.07%)
Feb 17, 2017 11.62 11.62 11.62 0 -0.34(-2.84%)
Feb 16, 2017 11.73 12.02 11.61 11.96 945,117 +0.34(+2.93%)
Feb 15, 2017 11.84 11.86 11.54 11.62 1,330,150 -0.28(-2.35%)
Feb 14, 2017 12.00 12.05 11.75 11.90 1,468,773 +0.02(+0.17%)
Feb 13, 2017 11.99 12.05 11.82 11.88 847,746 -0.18(-1.49%)
Feb 10, 2017 11.94 12.15 11.85 12.06 844,810 +0.00(+0.00%)
Feb 09, 2017 12.57 12.57 12.06 12.06 818,494 -0.37(-2.98%)
Feb 08, 2017 12.59 12.23 12.43 1,025,381 +0.08(+0.65%)
Feb 07, 2017 12.29 12.48 12.16 12.35 1,035,114 +0.01(+0.08%)
Feb 06, 2017 11.95 12.37 11.81 12.34 1,631,072 +0.57(+4.84%)
Feb 03, 2017 11.75 11.87 11.66 11.77 726,515 +0.04(+0.34%)
Feb 02, 2017 11.93 11.99 11.59 11.73 1,925,562 +0.01(+0.09%)
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.