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 (%)
Aug 31, 2011 18.32 18.89 18.02 18.60 210,604 -0.12(-0.64%)
Aug 30, 2011 18.13 18.74 17.85 18.72 79,510 +0.75(+4.17%)
Aug 29, 2011 17.91 18.70 17.52 17.97 104,723 -0.45(-2.44%)
Aug 26, 2011 17.21 18.42 17.21 18.42 190,615 +0.99(+5.68%)
Aug 25, 2011 17.03 17.59 16.81 17.43 155,287 +0.46(+2.71%)
Aug 24, 2011 19.00 19.01 16.97 16.97 222,357 -2.22(-11.57%)
Aug 23, 2011 20.28 20.28 19.14 19.19 182,304 -1.26(-6.16%)
Aug 22, 2011 19.55 20.96 19.48 20.45 166,597 +1.05(+5.41%)
Aug 19, 2011 19.60 19.61 19.06 19.40 78,174 +0.13(+0.67%)
Aug 18, 2011 19.21 20.40 19.08 19.27 99,164 -0.24(-1.23%)
Aug 17, 2011 19.14 19.86 19.14 19.51 69,702 +0.27(+1.40%)
Aug 16, 2011 19.25 19.65 19.05 19.24 90,293 +0.04(+0.21%)
Aug 15, 2011 18.96 19.44 18.51 19.20 407,024 +0.24(+1.27%)
Aug 12, 2011 20.31 20.31 18.53 18.96 88,564 -0.49(-2.52%)
Aug 11, 2011 19.00 19.45 18.82 19.45 80,129 +0.25(+1.30%)
Aug 10, 2011 17.72 19.26 17.72 19.20 146,674 +1.24(+6.90%)
Aug 09, 2011 17.40 18.12 16.80 17.96 188,171 +0.21(+1.18%)
Aug 08, 2011 19.01 19.01 17.40 17.75 429,952 -1.35(-7.07%)
Aug 05, 2011 19.36 19.63 19.10 19.10 278,628 -0.24(-1.24%)
Aug 04, 2011 20.95 20.99 19.30 19.34 335,394 -1.16(-5.66%)
Aug 03, 2011 20.94 20.94 20.20 20.50 291,853 -0.02(-0.10%)
Aug 02, 2011 20.49 20.71 20.12 20.52 261,560 +0.97(+4.96%)
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%)
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.