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 (%)
Jul 29, 2011 19.52 19.72 19.30 19.55 91,027 -0.03(-0.15%)
Jul 28, 2011 19.07 19.83 19.07 19.58 48,459 +0.21(+1.08%)
Jul 27, 2011 19.87 20.34 19.36 19.37 61,100 -0.59(-2.96%)
Jul 26, 2011 19.58 20.21 19.58 19.96 57,904 +0.21(+1.06%)
Jul 25, 2011 19.51 19.90 19.51 19.75 89,189 +0.39(+2.01%)
Jul 22, 2011 19.63 19.73 19.27 19.36 23,955 -0.18(-0.92%)
Jul 21, 2011 19.24 19.67 19.24 19.54 249,760 -0.06(-0.31%)
Jul 20, 2011 19.41 20.03 19.36 19.60 171,028 +0.18(+0.93%)
Jul 19, 2011 20.29 20.29 19.42 19.42 422,609 -0.58(-2.90%)
Jul 18, 2011 19.80 20.66 19.80 20.00 169,583 +0.30(+1.52%)
Jul 15, 2011 19.44 19.88 19.38 19.70 169,895 +0.20(+1.03%)
Jul 14, 2011 20.39 20.39 19.30 19.50 199,860 -0.42(-2.11%)
Jul 13, 2011 17.81 20.38 17.80 19.92 539,488 +2.37(+13.50%)
Jul 12, 2011 17.05 17.71 17.00 17.55 313,679 +0.35(+2.03%)
Jul 11, 2011 17.95 18.16 17.09 17.20 86,988 -1.01(-5.55%)
Jul 08, 2011 18.73 18.77 18.20 18.21 30,638 -0.38(-2.04%)
Jul 07, 2011 18.91 18.93 18.41 18.59 49,827 -0.26(-1.38%)
Jul 06, 2011 18.21 18.98 18.21 18.85 252,609 +0.65(+3.57%)
Jul 05, 2011 17.52 18.21 17.52 18.20 172,376 +0.48(+2.71%)
Jul 04, 2011 17.31 17.86 17.31 17.72 11,924 -0.28(-1.56%)
Jun 30, 2011 18.14 18.15 17.85 18.00 69,818 -0.13(-0.72%)
Jun 29, 2011 16.98 18.24 16.98 18.13 778,762 +0.99(+5.78%)
Jun 28, 2011 17.41 17.41 16.73 17.14 98,805 -0.26(-1.49%)
Jun 27, 2011 17.84 17.84 17.25 17.40 72,253 -0.37(-2.08%)
Jun 24, 2011 17.98 17.98 17.73 17.77 31,212 -0.23(-1.28%)
Jun 23, 2011 17.98 18.00 17.54 18.00 82,604 -0.01(-0.06%)
Jun 22, 2011 18.01 18.39 17.96 18.01 94,739 -0.13(-0.72%)
Jun 21, 2011 17.56 18.15 17.23 18.14 165,695 +0.91(+5.28%)
Jun 20, 2011 17.40 17.28 16.95 17.23 270,598 -0.48(-2.71%)
Jun 17, 2011 17.40 17.91 16.70 17.71 4,999,354 +0.21(+1.20%)
Jun 16, 2011 18.00 18.00 17.46 17.50 202,062 -0.50(-2.78%)
Jun 15, 2011 18.41 18.50 17.93 18.00 284,507 -0.50(-2.70%)
Jun 14, 2011 18.43 19.07 18.24 18.50 366,910 +0.03(+0.16%)
Jun 13, 2011 19.42 20.00 18.28 18.47 335,160 -1.41(-7.09%)
Jun 10, 2011 20.48 20.92 19.80 19.88 329,832 -0.60(-2.93%)
Jun 09, 2011 19.00 20.88 19.00 20.48 524,652 +1.48(+7.79%)
Jun 08, 2011 18.51 19.14 18.51 19.00 395,905 +0.44(+2.37%)
Jun 07, 2011 18.50 18.80 18.50 18.56 267,188 +0.11(+0.60%)
Jun 06, 2011 19.10 19.50 18.45 18.45 187,421 -0.64(-3.35%)
Jun 03, 2011 18.62 19.24 18.60 19.09 138,895 +1.02(+5.64%)
May 24, 2011 18.61 18.61 17.55 18.07 314,810 -0.28(-1.53%)
May 20, 2011 18.63 18.65 18.21 18.35 130,120 -0.12(-0.65%)
May 19, 2011 18.49 18.69 18.30 18.47 74,237 +0.08(+0.44%)
May 18, 2011 17.60 18.46 17.60 18.39 92,940 +0.97(+5.57%)
May 17, 2011 17.90 17.90 17.01 17.42 192,739 -0.24(-1.36%)
May 16, 2011 16.94 18.92 16.94 17.66 293,014 +0.86(+5.12%)
May 13, 2011 17.09 17.40 16.59 16.80 51,634 -0.22(-1.29%)
May 12, 2011 16.39 17.22 16.04 17.02 494,604 +0.32(+1.92%)
May 11, 2011 17.19 17.19 16.36 16.70 251,968 -0.56(-3.24%)
May 10, 2011 17.54 17.79 17.14 17.26 156,140 +0.00(+0.00%)
May 09, 2011 18.37 18.70 17.19 17.26 278,219 -0.58(-3.25%)
May 06, 2011 17.23 18.79 17.00 17.84 316,633 +0.86(+5.06%)
May 05, 2011 17.41 17.50 16.61 16.98 817,505 -1.17(-6.45%)
May 04, 2011 18.45 18.45 16.79 18.15 359,109 -0.38(-2.05%)
May 03, 2011 19.52 19.61 18.42 18.53 428,250 -1.21(-6.13%)
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.