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, 2016 19.35 19.35 19.35 0 +0.10(+0.52%)
Jun 29, 2016 18.87 19.48 18.86 19.25 1,543,666 +0.53(+2.83%)
Jun 28, 2016 18.66 18.83 18.42 18.72 1,331,417 -0.13(-0.69%)
Jun 27, 2016 18.23 18.88 18.21 18.85 2,443,210 +0.83(+4.61%)
Jun 24, 2016 18.14 18.20 17.70 18.02 2,068,177 +1.11(+6.56%)
Jun 23, 2016 16.84 17.33 16.81 16.91 646,094 +0.04(+0.24%)
Jun 22, 2016 16.62 16.94 16.56 16.87 679,936 +0.19(+1.14%)
Jun 21, 2016 16.80 16.96 16.60 16.68 758,611 -0.52(-3.02%)
Jun 20, 2016 16.73 17.50 16.64 17.20 1,371,871 +0.06(+0.35%)
Jun 17, 2016 17.47 17.58 16.79 17.14 5,015,685 -0.01(-0.06%)
Jun 16, 2016 18.00 18.12 17.06 17.15 1,785,388 -0.36(-2.06%)
Jun 15, 2016 16.48 17.58 16.47 17.51 1,114,863 +1.08(+6.57%)
Jun 14, 2016 17.10 17.12 16.23 16.43 1,198,807 -0.59(-3.47%)
Jun 13, 2016 17.55 17.63 16.77 17.02 942,829 -0.21(-1.22%)
Jun 10, 2016 17.50 17.80 17.16 17.23 1,269,024 -0.24(-1.37%)
Jun 09, 2016 17.25 17.61 17.20 17.47 857,109 +0.28(+1.63%)
Jun 08, 2016 17.34 17.83 17.19 17.19 1,169,482 +0.22(+1.30%)
Jun 07, 2016 16.76 17.03 16.62 16.97 1,142,348 +0.03(+0.18%)
Jun 06, 2016 17.29 17.29 16.64 16.94 1,061,185 -0.27(-1.57%)
Jun 03, 2016 16.31 17.21 16.31 17.21 2,079,716 +1.45(+9.20%)
Jun 02, 2016 15.51 15.93 15.47 15.76 836,739 +0.18(+1.16%)
Jun 01, 2016 15.47 15.80 15.30 15.58 845,171 -0.08(-0.51%)
May 31, 2016 15.11 15.97 15.06 15.66 1,687,617 +0.72(+4.82%)
May 30, 2016 15.24 15.27 14.76 14.94 336,255 -0.43(-2.80%)
May 27, 2016 15.53 15.78 15.35 15.37 699,421 -0.27(-1.73%)
May 26, 2016 16.08 16.21 15.48 15.64 1,036,723 -0.31(-1.94%)
May 25, 2016 15.60 16.06 15.30 15.95 1,270,945 +0.29(+1.85%)
May 24, 2016 15.73 16.03 15.66 15.66 1,426,424 -0.46(-2.85%)
May 20, 2016 16.12 16.12 16.12 0 -0.06(-0.37%)
May 19, 2016 15.53 16.34 15.30 16.18 1,666,650 +0.29(+1.83%)
May 18, 2016 16.98 17.08 15.82 15.89 1,467,638 -1.29(-7.51%)
May 17, 2016 17.01 17.41 16.74 17.18 1,141,109 +0.19(+1.12%)
May 16, 2016 17.00 17.43 16.89 16.99 1,135,509 +0.37(+2.23%)
May 13, 2016 16.90 17.00 16.45 16.62 1,859,188 -0.35(-2.06%)
May 12, 2016 17.35 17.57 16.70 16.97 1,000,596 -0.39(-2.25%)
May 11, 2016 17.19 17.41 16.84 17.36 1,560,873 +0.50(+2.97%)
May 10, 2016 16.35 16.95 16.12 16.86 1,270,720 +0.57(+3.50%)
May 09, 2016 16.71 16.71 16.11 16.29 1,346,483 -0.90(-5.24%)
May 06, 2016 17.23 17.64 17.16 17.19 1,839,000 +0.18(+1.06%)
May 05, 2016 17.25 17.50 16.85 17.01 1,840,075 +0.31(+1.86%)
May 04, 2016 17.00 17.80 16.40 16.70 2,114,059 -0.18(-1.07%)
May 03, 2016 17.46 17.50 16.63 16.88 1,590,765 -0.64(-3.65%)
May 02, 2016 17.87 17.88 17.17 17.52 1,740,524 -0.20(-1.13%)
Apr 29, 2016 17.20 17.72 17.18 17.72 2,642,221 +0.81(+4.79%)
Apr 28, 2016 16.50 17.02 16.27 16.91 1,811,289 +0.64(+3.93%)
Apr 27, 2016 16.42 16.50 15.90 16.27 1,253,713 -0.16(-0.97%)
Apr 26, 2016 15.80 16.48 15.46 16.43 2,064,885 +0.69(+4.38%)
Apr 25, 2016 15.89 16.12 15.64 15.74 1,360,869 -0.25(-1.56%)
Apr 22, 2016 16.42 16.56 15.85 15.99 1,709,265 -0.52(-3.15%)
Apr 21, 2016 17.22 17.32 16.28 16.51 2,560,748 -0.23(-1.37%)
Apr 20, 2016 16.75 17.34 16.53 16.74 3,086,034 -0.09(-0.53%)
Apr 19, 2016 16.50 16.91 16.16 16.83 2,952,289 +1.21(+7.75%)
Apr 18, 2016 15.43 15.62 15.01 15.62 1,439,855 +0.32(+2.09%)
Apr 15, 2016 15.10 15.41 14.92 15.30 1,610,038 +0.18(+1.19%)
Apr 14, 2016 15.56 15.67 14.89 15.12 2,318,388 -0.45(-2.89%)
Apr 13, 2016 15.46 15.85 15.42 15.57 1,204,904 -0.10(-0.64%)
Apr 12, 2016 15.94 15.95 15.47 15.67 2,101,017 -0.02(-0.13%)
Apr 11, 2016 15.14 15.86 15.14 15.69 3,066,667 +0.94(+6.37%)
Apr 08, 2016 14.03 14.83 13.99 14.75 3,467,800 +0.67(+4.76%)
Apr 07, 2016 13.82 14.14 13.70 14.08 4,183,812 +0.58(+4.30%)
Apr 06, 2016 13.39 13.57 13.28 13.50 4,225,411 -0.04(-0.30%)
Apr 05, 2016 13.20 13.68 12.88 13.54 3,645,937 +0.71(+5.53%)
Apr 04, 2016 13.24 13.24 12.80 12.83 1,734,270 -0.18(-1.38%)
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.