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 (%)
May 29, 2015 16.98 17.39 16.85 17.28 727,327 +0.34(+2.01%)
May 28, 2015 16.56 16.95 16.47 16.94 231,151 +0.26(+1.56%)
May 27, 2015 16.66 16.93 16.58 16.68 240,719 +0.03(+0.18%)
May 26, 2015 16.94 16.94 16.24 16.65 403,450 -0.34(-2.00%)
May 25, 2015 17.25 17.25 16.92 16.99 51,782 -0.28(-1.62%)
May 22, 2015 17.32 17.40 17.02 17.27 290,965 -0.12(-0.69%)
May 21, 2015 17.42 17.42 16.98 17.39 313,274 +0.04(+0.23%)
May 20, 2015 16.85 17.53 16.85 17.35 435,445 +0.37(+2.18%)
May 19, 2015 17.59 17.60 16.87 16.98 503,608 -0.63(-3.58%)
May 15, 2015 17.61 17.61 17.61 0 +0.04(+0.23%)
May 14, 2015 17.02 17.95 17.02 17.57 1,168,490 +0.59(+3.47%)
May 13, 2015 16.88 17.54 16.84 16.98 804,052 +0.22(+1.31%)
May 12, 2015 16.57 16.98 16.52 16.76 582,051 +0.15(+0.90%)
May 11, 2015 16.70 16.98 16.54 16.61 347,467 -0.09(-0.54%)
May 08, 2015 16.91 16.91 16.40 16.70 582,913 -0.09(-0.54%)
May 07, 2015 16.60 16.80 16.21 16.79 707,365 +0.04(+0.24%)
May 06, 2015 16.96 16.97 16.30 16.75 517,294 -0.09(-0.53%)
May 05, 2015 17.14 17.16 16.53 16.84 518,176 -0.08(-0.47%)
May 04, 2015 17.16 17.65 16.77 16.92 461,735 -0.13(-0.76%)
May 01, 2015 16.79 17.29 16.64 17.05 587,467 +0.00(+0.00%)
Apr 30, 2015 15.99 17.17 15.83 17.05 1,503,674 +0.81(+4.99%)
Apr 29, 2015 15.46 16.38 15.44 16.24 1,580,600 +1.06(+6.98%)
Apr 28, 2015 14.96 15.49 14.96 15.18 794,398 +0.21(+1.40%)
Apr 27, 2015 14.59 15.20 14.54 14.97 1,149,151 +0.53(+3.67%)
Apr 24, 2015 14.54 14.55 14.01 14.44 753,707 +0.10(+0.70%)
Apr 23, 2015 14.15 14.62 14.13 14.34 758,514 +0.17(+1.20%)
Apr 22, 2015 14.68 14.77 13.98 14.17 750,004 -0.64(-4.32%)
Apr 21, 2015 14.51 15.05 14.51 14.81 640,197 +0.30(+2.07%)
Apr 20, 2015 14.02 14.60 13.93 14.51 832,608 +0.43(+3.05%)
Apr 17, 2015 13.84 14.25 13.69 14.08 1,427,591 +0.33(+2.40%)
Apr 16, 2015 14.22 14.41 13.73 13.75 1,580,609 -0.55(-3.85%)
Apr 15, 2015 14.59 14.60 14.11 14.30 1,625,532 -0.17(-1.17%)
Apr 14, 2015 14.45 14.71 14.30 14.47 664,146 -0.19(-1.30%)
Apr 13, 2015 14.86 15.31 14.53 14.66 1,097,305 -0.37(-2.46%)
Apr 10, 2015 15.42 15.50 14.63 15.03 914,687 -0.32(-2.08%)
Apr 09, 2015 15.35 15.56 15.06 15.35 730,144 -0.04(-0.26%)
Apr 08, 2015 15.54 15.78 15.31 15.39 930,538 -0.17(-1.09%)
Apr 07, 2015 15.68 15.85 15.29 15.56 4,631,858 -0.12(-0.77%)
Apr 06, 2015 15.98 15.98 15.35 15.68 1,560,722 +0.70(+4.67%)
Apr 02, 2015 14.98 14.98 14.98 0 +0.45(+3.10%)
Apr 01, 2015 14.21 15.06 14.10 14.53 2,710,772 +0.65(+4.68%)
Mar 31, 2015 14.66 14.66 13.79 13.88 1,332,867 -0.81(-5.51%)
Mar 30, 2015 14.52 14.80 14.31 14.69 440,929 -0.05(-0.34%)
Mar 27, 2015 14.80 15.13 14.32 14.74 854,653 -0.33(-2.19%)
Mar 26, 2015 15.52 15.88 14.84 15.07 671,476 -0.50(-3.21%)
Mar 25, 2015 15.51 15.97 15.51 15.57 637,393 +0.15(+0.97%)
Mar 24, 2015 15.19 15.66 15.05 15.42 404,142 +0.32(+2.12%)
Mar 23, 2015 14.94 15.18 14.83 15.10 463,952 +0.29(+1.96%)
Mar 20, 2015 14.63 15.20 14.56 14.81 982,171 +0.15(+1.02%)
Mar 19, 2015 14.51 14.66 14.16 14.66 755,744 +0.16(+1.10%)
Mar 18, 2015 14.39 14.61 13.89 14.50 942,519 +0.34(+2.40%)
Mar 17, 2015 13.85 14.35 13.58 14.16 1,178,040 +0.30(+2.16%)
Mar 16, 2015 14.99 14.99 13.75 13.86 1,399,760 -1.28(-8.45%)
Mar 13, 2015 14.93 15.27 14.55 15.14 364,884 +0.33(+2.23%)
Mar 12, 2015 15.17 15.33 14.71 14.81 414,218 -0.28(-1.86%)
Mar 11, 2015 14.81 15.36 14.25 15.09 629,502 +0.33(+2.24%)
Mar 10, 2015 15.10 15.42 14.63 14.76 671,973 -0.36(-2.38%)
Mar 09, 2015 15.82 15.82 14.99 15.12 461,879 -0.53(-3.39%)
Mar 06, 2015 15.98 16.22 15.54 15.65 513,387 -0.58(-3.57%)
Mar 05, 2015 16.00 16.35 15.94 16.23 217,441 +0.22(+1.37%)
Mar 04, 2015 16.36 15.77 16.01 475,802 -0.35(-2.14%)
Mar 03, 2015 17.06 17.17 16.22 16.36 915,053 -0.66(-3.88%)
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.