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 (%)
Jun 28, 2013 14.91 14.91 14.91 0 +2.26(+17.87%)
Jun 26, 2013 13.02 13.13 12.63 12.65 267,703 -0.77(-5.74%)
Jun 25, 2013 12.90 13.50 12.70 13.42 256,822 +0.67(+5.25%)
Jun 24, 2013 12.97 13.03 12.51 12.75 240,910 -0.60(-4.49%)
Jun 21, 2013 13.43 13.50 12.85 13.35 240,408 +0.08(+0.60%)
Jun 20, 2013 13.97 13.99 13.16 13.27 259,791 -1.09(-7.59%)
Jun 19, 2013 13.76 14.50 13.68 14.36 144,135 +0.66(+4.82%)
Jun 18, 2013 14.10 14.16 13.60 13.70 143,363 -0.49(-3.45%)
Jun 17, 2013 14.00 14.30 13.87 14.19 101,913 +0.26(+1.87%)
Jun 14, 2013 14.19 14.34 13.87 13.93 118,267 -0.19(-1.35%)
Jun 13, 2013 14.04 14.23 13.80 14.12 246,113 +0.00(+0.00%)
Jun 12, 2013 14.30 14.40 14.01 14.12 161,460 -0.11(-0.77%)
Jun 11, 2013 14.40 14.73 14.13 14.23 245,850 -0.63(-4.24%)
Jun 10, 2013 14.51 15.00 14.30 14.86 263,038 +0.39(+2.70%)
Jun 07, 2013 15.06 15.07 14.47 14.47 212,441 -0.80(-5.24%)
Jun 06, 2013 14.90 15.27 14.77 15.27 111,404 +0.42(+2.83%)
Jun 05, 2013 15.30 15.44 14.70 14.85 178,481 -0.45(-2.94%)
Jun 04, 2013 14.75 15.38 14.57 15.30 179,636 +0.54(+3.66%)
Jun 03, 2013 15.13 15.50 14.47 14.76 232,906 -0.33(-2.19%)
May 31, 2013 15.58 15.58 14.75 15.09 179,645 -0.54(-3.45%)
May 30, 2013 15.19 15.78 15.18 15.63 1,721,786 +0.62(+4.13%)
May 29, 2013 15.20 15.32 14.95 15.01 162,459 -0.27(-1.77%)
May 28, 2013 15.95 15.95 15.19 15.28 192,808 -0.39(-2.49%)
May 27, 2013 15.50 15.79 15.27 15.67 52,935 +0.57(+3.77%)
May 24, 2013 15.45 15.60 15.06 15.10 376,110 -0.40(-2.58%)
May 23, 2013 15.66 15.75 15.40 15.50 137,020 +0.02(+0.13%)
May 22, 2013 15.51 15.95 15.34 15.48 213,604 +0.23(+1.51%)
May 21, 2013 14.80 15.49 14.80 15.25 322,046 +0.65(+4.45%)
May 17, 2013 14.60 14.60 14.60 0 -0.68(-4.45%)
May 16, 2013 15.01 15.74 14.97 15.28 151,095 +0.13(+0.86%)
May 15, 2013 15.50 15.50 14.90 15.15 137,785 -0.83(-5.19%)
May 13, 2013 16.59 16.83 15.89 15.98 128,990 -0.81(-4.82%)
May 10, 2013 16.20 16.91 15.55 16.79 771,751 +0.31(+1.88%)
May 09, 2013 16.99 17.09 16.37 16.48 188,527 -0.60(-3.51%)
May 08, 2013 16.20 17.08 16.20 17.08 634,518 +0.98(+6.09%)
May 07, 2013 16.37 16.58 16.05 16.10 357,465 -0.40(-2.42%)
May 06, 2013 17.00 17.07 16.44 16.50 684,134 -0.49(-2.88%)
May 03, 2013 16.81 17.24 16.79 16.99 255,562 +0.24(+1.43%)
May 02, 2013 17.31 17.31 16.23 16.75 508,296 -0.36(-2.10%)
May 01, 2013 17.26 17.31 16.70 17.11 1,460,335 -0.39(-2.23%)
Apr 30, 2013 17.26 17.54 16.90 17.50 317,965 +0.04(+0.23%)
Apr 29, 2013 17.09 17.63 17.09 17.46 101,573 +0.40(+2.34%)
Apr 26, 2013 18.09 18.17 16.83 17.06 329,998 -1.22(-6.67%)
Apr 25, 2013 18.04 18.82 17.50 18.28 420,833 +0.38(+2.12%)
Apr 24, 2013 16.27 17.98 16.27 17.90 2,922,653 +1.72(+10.63%)
Apr 23, 2013 16.11 16.22 15.63 16.18 265,413 -0.09(-0.55%)
Apr 22, 2013 15.83 16.33 15.74 16.27 210,048 +0.70(+4.50%)
Apr 19, 2013 14.85 15.86 14.85 15.57 232,386 +0.81(+5.49%)
Apr 18, 2013 14.25 15.38 14.13 14.76 267,866 +0.58(+4.09%)
Apr 17, 2013 14.55 15.04 14.12 14.18 354,706 -0.49(-3.34%)
Apr 16, 2013 15.04 15.67 14.55 14.67 306,592 -0.19(-1.28%)
Apr 15, 2013 16.85 16.90 14.84 14.86 649,419 -2.39(-13.86%)
Apr 12, 2013 17.78 18.09 17.05 17.25 327,941 -0.85(-4.70%)
Apr 11, 2013 18.78 18.78 17.89 18.10 310,525 -0.63(-3.36%)
Apr 10, 2013 19.11 19.22 18.43 18.73 127,196 -0.46(-2.40%)
Apr 09, 2013 18.16 19.43 18.01 19.19 376,670 +0.86(+4.69%)
Apr 08, 2013 18.87 19.15 18.04 18.33 157,752 -0.54(-2.86%)
Apr 05, 2013 19.35 19.51 18.83 18.87 393,994 +0.06(+0.32%)
Apr 04, 2013 17.25 19.55 17.21 18.81 706,092 +1.81(+10.65%)
Apr 03, 2013 16.20 18.07 15.63 17.00 2,479,413 +0.60(+3.66%)
Apr 02, 2013 17.35 17.46 16.26 16.40 420,278 -1.06(-6.07%)
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.