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 31, 2012 15.18 15.30 14.63 15.16 134,251 -0.01(-0.07%)
Jul 30, 2012 15.36 15.39 14.62 15.17 235,676 -0.15(-0.98%)
Jul 27, 2012 14.97 15.47 14.81 15.32 296,386 +0.39(+2.61%)
Jul 26, 2012 14.50 15.19 14.50 14.93 358,194 +0.51(+3.54%)
Jul 25, 2012 14.27 14.80 14.22 14.42 193,888 +0.31(+2.20%)
Jul 24, 2012 14.00 14.31 13.79 14.11 332,306 +0.11(+0.79%)
Jul 23, 2012 13.94 14.08 13.64 14.00 200,179 -0.13(-0.92%)
Jul 20, 2012 13.93 14.47 13.91 14.13 404,452 +0.05(+0.36%)
Jul 19, 2012 13.50 14.27 13.43 14.08 247,884 +0.64(+4.76%)
Jul 18, 2012 13.23 13.63 13.20 13.44 146,803 +0.21(+1.59%)
Jul 17, 2012 12.86 13.24 12.55 13.23 297,081 +0.52(+4.09%)
Jul 16, 2012 12.87 12.92 12.69 12.71 403,030 -0.16(-1.24%)
Jul 13, 2012 13.25 13.39 12.80 12.87 247,386 -0.35(-2.65%)
Jul 12, 2012 12.89 13.27 12.68 13.22 539,943 +0.02(+0.15%)
Jul 11, 2012 13.23 13.55 13.07 13.20 345,743 -0.02(-0.15%)
Jul 10, 2012 14.01 14.12 12.98 13.22 323,610 -0.76(-5.44%)
Jul 09, 2012 14.31 14.34 13.69 13.98 573,365 -0.33(-2.31%)
Jul 06, 2012 14.46 14.56 14.12 14.31 929,337 -0.34(-2.32%)
Jul 05, 2012 14.29 15.03 14.19 14.65 521,957 +0.40(+2.81%)
Jul 04, 2012 14.10 14.29 14.00 14.25 77,096 +0.02(+0.14%)
Jul 03, 2012 14.28 14.35 14.08 14.23 453,930 +0.16(+1.14%)
Jun 29, 2012 14.07 14.07 14.07 0 +1.57(+12.56%)
Jun 28, 2012 13.55 14.16 9.740 12.50 2,458,036 -3.67(-22.70%)
Jun 27, 2012 16.69 16.69 16.16 16.17 609,550 -0.41(-2.47%)
Jun 26, 2012 16.98 16.99 16.27 16.58 342,173 -0.41(-2.41%)
Jun 25, 2012 17.45 17.45 16.79 16.99 825,274 -0.81(-4.55%)
Jun 22, 2012 17.94 18.34 17.57 17.80 605,398 -0.03(-0.17%)
Jun 21, 2012 18.89 19.09 17.68 17.83 757,813 -1.09(-5.76%)
Jun 20, 2012 18.93 19.25 18.39 18.92 264,044 -0.06(-0.32%)
Jun 19, 2012 19.29 19.73 18.73 18.98 930,815 -0.26(-1.35%)
Jun 18, 2012 16.98 19.45 16.70 19.24 429,547 +2.15(+12.58%)
Jun 15, 2012 17.17 17.25 16.87 17.09 249,340 -0.12(-0.70%)
Jun 14, 2012 16.93 17.44 16.39 17.21 186,569 +0.40(+2.38%)
Jun 13, 2012 16.85 16.97 16.61 16.81 291,987 -0.05(-0.30%)
Jun 12, 2012 17.04 17.10 16.79 16.86 178,147 -0.23(-1.35%)
Jun 11, 2012 17.21 17.33 16.90 17.09 444,230 +0.10(+0.59%)
Jun 08, 2012 16.90 17.14 16.71 16.99 342,288 -0.04(-0.23%)
Jun 07, 2012 18.40 18.40 16.78 17.03 473,453 -1.26(-6.89%)
Jun 06, 2012 18.26 19.13 18.26 18.29 382,824 +0.11(+0.61%)
Jun 05, 2012 17.35 18.30 17.31 18.18 278,967 +0.91(+5.27%)
Jun 04, 2012 17.25 17.45 16.76 17.27 257,340 +0.02(+0.12%)
Jun 02, 2012 16.92 17.37 16.92 17.25 2,118,525 +0.00(+0.00%)
Jun 01, 2012 16.92 17.37 16.92 17.25 2,118,525 +0.47(+2.80%)
May 31, 2012 16.84 17.22 16.34 16.78 176,644 -0.02(-0.12%)
May 30, 2012 16.98 17.21 16.64 16.80 125,528 -0.35(-2.04%)
May 29, 2012 17.26 17.38 16.88 17.15 757,061 +0.11(+0.65%)
May 28, 2012 17.23 17.23 17.04 17.04 131,360 +0.00(+0.00%)
May 25, 2012 16.80 17.34 16.75 17.04 3,766,173 +0.18(+1.07%)
May 24, 2012 16.50 16.87 16.20 16.86 231,337 +0.39(+2.37%)
May 23, 2012 16.25 16.72 15.98 16.47 593,963 -0.16(-0.96%)
May 22, 2012 16.51 17.27 16.50 16.63 578,954 +0.06(+0.36%)
May 18, 2012 16.57 16.57 16.57 0 -0.42(-2.47%)
May 17, 2012 17.26 17.26 16.77 16.99 172,615 +0.11(+0.65%)
May 16, 2012 16.65 17.17 16.60 16.88 229,776 +0.21(+1.26%)
May 15, 2012 17.57 17.73 16.30 16.67 540,946 -0.97(-5.50%)
May 14, 2012 18.36 18.36 17.50 17.64 155,873 -0.72(-3.92%)
May 11, 2012 17.61 18.47 17.61 18.36 216,284 +0.27(+1.49%)
May 10, 2012 18.85 18.95 18.04 18.09 163,983 -0.07(-0.39%)
May 09, 2012 17.61 18.94 17.50 18.16 263,501 +0.23(+1.28%)
May 08, 2012 18.22 18.28 17.56 17.93 384,563 -0.44(-2.40%)
May 07, 2012 18.51 18.51 18.06 18.37 122,121 -0.14(-0.76%)
May 04, 2012 18.00 18.66 18.00 18.51 172,757 +0.51(+2.83%)
May 03, 2012 18.20 18.25 17.87 18.00 202,078 -0.20(-1.10%)
May 02, 2012 18.59 18.59 17.50 18.20 104,990 -0.30(-1.62%)
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.