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, 2017 7.000 7.010 6.800 6.820 698,678 -0.16(-2.29%)
Jul 28, 2017 6.970 7.010 6.890 6.980 433,706 +0.05(+0.72%)
Jul 27, 2017 7.030 7.050 6.745 6.930 743,439 -0.07(-1.00%)
Jul 26, 2017 6.820 7.060 6.800 7.000 775,731 +0.18(+2.64%)
Jul 25, 2017 6.890 6.930 6.740 6.820 626,559 -0.04(-0.58%)
Jul 24, 2017 7.120 7.120 6.790 6.860 784,128 -0.24(-3.38%)
Jul 21, 2017 7.120 7.155 7.015 7.100 637,459 -0.02(-0.28%)
Jul 20, 2017 7.140 6.850 7.120 1,657,540 +0.23(+3.34%)
Jul 19, 2017 6.890 6.970 6.840 6.890 1,312,818 +0.03(+0.44%)
Jul 18, 2017 6.990 7.000 6.850 6.860 519,245 -0.12(-1.72%)
Jul 17, 2017 6.910 6.995 6.850 6.980 750,813 +0.20(+2.95%)
Jul 14, 2017 7.030 7.030 6.770 6.780 1,049,835 -0.16(-2.31%)
Jul 13, 2017 6.880 7.150 6.840 6.940 1,500,508 +0.10(+1.46%)
Jul 12, 2017 7.000 7.220 6.840 6.840 1,776,123 +0.03(+0.44%)
Jul 11, 2017 6.430 6.910 6.360 6.810 2,680,922 +0.38(+5.91%)
Jul 10, 2017 6.540 6.580 6.370 6.430 4,202,745 -0.19(-2.87%)
Jul 07, 2017 7.200 7.200 6.480 6.620 7,006,778 -0.57(-7.93%)
Jul 06, 2017 6.750 7.930 6.600 7.190 9,808,728 -3.57(-33.18%)
Jul 05, 2017 10.90 11.02 10.58 10.76 1,210,019 -0.18(-1.65%)
Jul 04, 2017 10.84 11.11 10.75 10.94 269,925 -0.24(-2.15%)
Jul 03, 2017 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Jun 30, 2017 11.21 10.81 11.18 938,455 +0.21(+1.91%)
Jun 29, 2017 11.13 11.19 10.90 10.97 812,924 -0.27(-2.40%)
Jun 28, 2017 11.43 11.49 11.15 11.24 579,705 -0.11(-0.97%)
Jun 27, 2017 11.66 11.66 11.35 11.35 688,352 -0.23(-1.99%)
Jun 26, 2017 11.52 11.70 11.43 11.58 685,484 -0.12(-1.03%)
Jun 23, 2017 11.46 11.73 11.45 11.70 708,411 +0.22(+1.92%)
Jun 22, 2017 11.51 11.52 11.36 11.48 608,900 +0.19(+1.68%)
Jun 21, 2017 10.94 11.32 10.94 11.29 631,958 +0.34(+3.11%)
Jun 20, 2017 10.81 10.97 10.72 10.95 804,118 +0.11(+1.01%)
Jun 19, 2017 10.98 11.03 10.78 10.84 1,483,825 -0.22(-1.99%)
Jun 16, 2017 11.02 11.19 10.94 11.06 2,096,842 -0.13(-1.16%)
Jun 15, 2017 11.00 11.29 10.99 11.19 1,311,033 +0.08(+0.72%)
Jun 14, 2017 12.01 12.11 11.05 11.11 2,406,387 -0.72(-6.09%)
Jun 13, 2017 11.72 11.95 11.68 11.83 1,037,694 +0.10(+0.85%)
Jun 12, 2017 11.81 12.01 11.73 11.73 997,421 -0.07(-0.59%)
Jun 09, 2017 11.94 11.98 11.73 11.80 1,092,781 -0.32(-2.64%)
Jun 08, 2017 12.47 12.52 12.07 12.12 1,380,971 -0.41(-3.27%)
Jun 07, 2017 12.63 12.68 12.33 12.53 1,000,764 -0.08(-0.63%)
Jun 06, 2017 12.09 12.64 12.04 12.61 1,684,955 +0.71(+5.97%)
Jun 05, 2017 11.99 11.99 11.66 11.90 1,186,719 -0.04(-0.34%)
Jun 02, 2017 12.05 12.13 11.90 11.94 896,201 +0.01(+0.08%)
Jun 01, 2017 11.87 12.00 11.82 11.93 904,821 -0.03(-0.25%)
May 31, 2017 12.12 12.20 11.77 11.96 1,337,215 -0.16(-1.32%)
May 30, 2017 12.26 12.48 12.11 12.12 560,160 -0.25(-2.02%)
May 29, 2017 12.33 12.44 12.27 12.37 93,362 +0.00(+0.00%)
May 26, 2017 12.53 12.54 12.32 12.37 767,525 +0.01(+0.08%)
May 25, 2017 12.19 12.41 12.17 12.36 899,380 +0.00(+0.00%)
May 24, 2017 12.36 12.43 11.93 12.36 1,536,562 -0.18(-1.44%)
May 23, 2017 12.82 12.93 12.47 12.54 1,103,644 -0.25(-1.95%)
May 19, 2017 12.48 12.85 12.45 12.79 1,573,815 +0.44(+3.56%)
May 18, 2017 12.67 12.67 12.25 12.35 1,655,299 -0.45(-3.52%)
May 17, 2017 12.95 12.98 12.73 12.80 1,528,913 +0.08(+0.63%)
May 16, 2017 12.69 12.78 12.63 12.72 628,547 +0.10(+0.79%)
May 15, 2017 12.76 12.84 12.47 12.62 1,181,578 -0.03(-0.24%)
May 12, 2017 12.66 12.75 12.48 12.65 740,538 +0.11(+0.88%)
May 11, 2017 12.31 12.73 12.31 12.54 1,163,740 +0.26(+2.12%)
May 10, 2017 12.01 12.36 11.97 12.28 1,530,782 +0.36(+3.02%)
May 09, 2017 11.80 11.93 11.77 11.92 780,768 -0.06(-0.50%)
May 08, 2017 11.78 12.01 11.74 11.98 1,382,681 +0.23(+1.96%)
May 05, 2017 11.72 11.94 11.66 11.75 1,095,562 +0.10(+0.86%)
May 04, 2017 11.89 12.03 11.53 11.65 2,406,128 -0.70(-5.67%)
May 03, 2017 11.48 12.63 11.47 12.35 3,552,306 +1.62(+15.10%)
May 02, 2017 10.61 10.93 10.50 10.73 957,197 +0.12(+1.13%)
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.