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, 2014 29.13 29.21 28.56 28.89 168,548 -0.55(-1.87%)
Jul 30, 2014 29.54 29.62 28.97 29.44 476,890 +0.04(+0.14%)
Jul 29, 2014 29.65 29.82 29.30 29.40 255,974 -0.13(-0.44%)
Jul 28, 2014 29.05 29.67 28.88 29.53 181,351 +0.48(+1.65%)
Jul 25, 2014 28.18 29.29 28.18 29.05 172,304 +0.73(+2.58%)
Jul 24, 2014 28.61 28.61 28.19 28.32 141,978 -0.37(-1.29%)
Jul 23, 2014 28.94 29.02 28.46 28.69 141,244 -0.20(-0.69%)
Jul 22, 2014 28.93 29.08 28.73 28.89 121,058 -0.03(-0.10%)
Jul 21, 2014 28.79 29.00 28.56 28.92 191,065 +0.10(+0.35%)
Jul 18, 2014 28.59 28.89 28.36 28.82 217,271 +0.09(+0.31%)
Jul 17, 2014 28.18 28.96 28.14 28.73 172,576 +0.73(+2.61%)
Jul 16, 2014 28.00 28.31 27.77 28.00 204,632 +0.24(+0.86%)
Jul 15, 2014 28.57 28.83 27.67 27.76 171,716 -0.86(-3.00%)
Jul 14, 2014 28.59 29.04 28.40 28.62 148,934 -0.42(-1.45%)
Jul 11, 2014 28.37 29.10 28.27 29.04 406,692 +0.85(+3.02%)
Jul 10, 2014 28.98 29.05 28.01 28.19 301,969 -0.74(-2.56%)
Jul 09, 2014 28.24 29.05 27.85 28.93 214,389 +0.95(+3.40%)
Jul 08, 2014 28.00 28.06 27.37 27.98 179,502 -0.06(-0.21%)
Jul 07, 2014 28.15 28.15 27.44 28.04 329,758 +0.02(+0.07%)
Jul 04, 2014 27.50 28.30 27.34 28.02 52,535 +0.44(+1.60%)
Jul 03, 2014 27.22 27.74 27.22 27.58 189,558 +0.14(+0.51%)
Jul 02, 2014 27.86 28.12 27.17 27.44 318,137 -0.50(-1.79%)
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%)
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.