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 30, 2014 27.94 27.94 27.94 0 +0.52(+1.90%)
Jun 27, 2014 27.56 27.56 26.75 27.42 213,682 -0.34(-1.22%)
Jun 26, 2014 27.68 27.81 27.24 27.76 68,670 +0.25(+0.91%)
Jun 25, 2014 27.33 27.78 27.23 27.51 156,852 +0.17(+0.62%)
Jun 24, 2014 27.70 28.14 27.28 27.34 227,506 -0.19(-0.69%)
Jun 23, 2014 26.71 27.84 26.71 27.53 113,306 +0.67(+2.49%)
Jun 20, 2014 27.31 27.35 26.86 26.86 378,179 -0.74(-2.68%)
Jun 19, 2014 25.79 27.65 25.79 27.60 364,741 +1.95(+7.60%)
Jun 18, 2014 24.60 25.73 24.60 25.65 218,611 +1.07(+4.35%)
Jun 17, 2014 24.02 24.63 24.02 24.58 67,416 +0.29(+1.19%)
Jun 16, 2014 24.76 24.83 23.95 24.29 167,253 -0.54(-2.17%)
Jun 13, 2014 24.59 25.05 24.11 24.83 249,017 +0.20(+0.81%)
Jun 12, 2014 23.86 24.65 23.86 24.63 365,890 +0.94(+3.97%)
Jun 11, 2014 23.08 23.80 22.95 23.69 152,690 +0.58(+2.51%)
Jun 10, 2014 23.05 23.45 23.05 23.11 219,473 -0.07(-0.30%)
Jun 06, 2014 23.31 23.47 22.85 23.18 82,533 -0.16(-0.69%)
Jun 05, 2014 22.75 23.45 22.63 23.34 199,084 +0.75(+3.32%)
Jun 04, 2014 22.50 22.81 22.42 22.59 106,409 -0.01(-0.04%)
Jun 03, 2014 22.52 22.66 22.36 22.60 79,818 +0.08(+0.36%)
Jun 02, 2014 22.45 23.00 22.38 22.52 101,618 +0.03(+0.13%)
May 30, 2014 22.71 22.80 22.20 22.49 153,162 -0.26(-1.14%)
May 29, 2014 22.54 23.40 22.54 22.75 214,834 -0.12(-0.52%)
May 28, 2014 23.80 23.84 22.70 22.87 197,025 -0.94(-3.95%)
May 27, 2014 24.35 24.35 23.71 23.81 411,255 -0.81(-3.29%)
May 26, 2014 24.54 24.79 24.26 24.62 31,505 +0.19(+0.78%)
May 23, 2014 24.50 24.54 24.27 24.43 60,926 -0.08(-0.33%)
May 22, 2014 24.25 24.71 24.25 24.51 70,151 +0.36(+1.49%)
May 21, 2014 23.82 24.23 23.60 24.15 80,172 +0.25(+1.05%)
May 20, 2014 23.58 24.08 23.44 23.90 175,637 +0.33(+1.40%)
May 16, 2014 23.57 23.57 23.57 0 -0.57(-2.36%)
May 15, 2014 24.44 24.47 23.89 24.14 86,080 -0.40(-1.63%)
May 14, 2014 24.72 24.99 24.44 24.54 652,537 -0.10(-0.41%)
May 13, 2014 24.79 24.81 24.36 24.64 118,492 -0.15(-0.61%)
May 12, 2014 23.99 25.66 23.99 24.79 272,156 +1.12(+4.73%)
May 09, 2014 23.98 24.37 23.46 23.67 86,507 -0.07(-0.29%)
May 08, 2014 24.03 24.48 23.54 23.74 73,912 -0.29(-1.21%)
May 07, 2014 24.40 24.44 23.84 24.03 113,220 -0.43(-1.76%)
May 06, 2014 24.70 24.70 24.25 24.46 58,402 -0.34(-1.37%)
May 05, 2014 25.09 25.27 24.49 24.80 102,758 -0.02(-0.08%)
May 02, 2014 24.60 25.00 24.50 24.82 93,132 +0.32(+1.31%)
May 01, 2014 24.32 24.61 24.07 24.50 110,216 +0.11(+0.45%)
Apr 30, 2014 24.49 24.83 23.94 24.39 115,647 -0.18(-0.73%)
Apr 29, 2014 24.44 24.94 24.44 24.57 97,833 +0.13(+0.53%)
Apr 28, 2014 24.64 24.87 24.22 24.44 102,006 -0.36(-1.45%)
Apr 25, 2014 24.33 24.86 24.22 24.80 110,667 +0.40(+1.64%)
Apr 24, 2014 24.58 25.00 24.14 24.40 228,781 -0.24(-0.97%)
Apr 23, 2014 23.69 24.74 23.39 24.64 263,605 +1.21(+5.16%)
Apr 22, 2014 23.00 23.54 22.59 23.43 132,397 +0.52(+2.27%)
Apr 21, 2014 23.10 23.10 22.39 22.91 111,324 -0.20(-0.87%)
Apr 17, 2014 23.11 23.11 23.11 0 -0.58(-2.45%)
Apr 16, 2014 24.02 24.02 23.34 23.69 81,650 -0.37(-1.54%)
Apr 15, 2014 24.11 24.64 23.84 24.06 202,295 -0.33(-1.35%)
Apr 14, 2014 23.90 24.90 23.89 24.39 254,232 +0.55(+2.31%)
Apr 11, 2014 23.95 24.26 23.60 23.84 179,869 -0.01(-0.04%)
Apr 10, 2014 24.00 24.37 23.60 23.85 143,067 +0.03(+0.13%)
Apr 09, 2014 23.65 24.33 23.65 23.82 121,968 -0.04(-0.17%)
Apr 08, 2014 23.60 23.94 23.45 23.86 177,111 +0.56(+2.40%)
Apr 07, 2014 23.50 23.94 23.10 23.30 149,241 -0.01(-0.04%)
Apr 04, 2014 23.53 23.85 23.18 23.31 42,889 +0.05(+0.21%)
Apr 03, 2014 23.51 23.51 23.06 23.26 75,871 -0.50(-2.10%)
Apr 02, 2014 23.96 23.96 23.22 23.76 115,522 +0.09(+0.38%)
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.