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, 2016 20.27 20.27 20.27 0 +0.57(+2.89%)
Jul 28, 2016 19.89 19.95 19.39 19.70 933,176 -0.12(-0.61%)
Jul 27, 2016 19.74 19.99 18.98 19.82 1,189,186 +0.42(+2.16%)
Jul 26, 2016 19.23 19.55 18.97 19.40 666,138 +0.33(+1.73%)
Jul 25, 2016 19.17 19.26 18.75 19.07 876,691 -0.80(-4.03%)
Jul 22, 2016 19.73 19.91 19.28 19.87 1,063,468 -0.17(-0.85%)
Jul 21, 2016 19.36 20.11 19.27 20.04 1,059,554 +0.70(+3.62%)
Jul 20, 2016 20.12 20.13 19.25 19.34 1,196,586 -1.19(-5.80%)
Jul 19, 2016 20.57 20.83 20.33 20.53 511,520 -0.03(-0.15%)
Jul 18, 2016 20.49 20.71 20.24 20.56 768,465 +0.07(+0.34%)
Jul 15, 2016 20.66 20.92 20.33 20.49 1,258,323 -0.39(-1.87%)
Jul 14, 2016 20.79 21.09 20.66 20.88 1,162,821 -0.44(-2.06%)
Jul 13, 2016 21.00 21.60 20.92 21.32 1,205,262 +0.45(+2.16%)
Jul 12, 2016 21.63 21.70 20.78 20.87 1,413,711 -0.85(-3.91%)
Jul 11, 2016 21.43 22.05 21.28 21.72 1,315,191 +0.19(+0.88%)
Jul 08, 2016 21.60 20.39 21.53 1,976,930 +1.14(+5.59%)
Jul 07, 2016 20.87 20.88 20.21 20.39 1,369,460 +0.32(+1.59%)
Jul 05, 2016 20.17 20.45 19.53 20.07 1,406,132 -0.10(-0.50%)
Jul 04, 2016 20.16 20.88 20.15 20.17 1,077,613 +0.82(+4.24%)
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%)
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.