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, 2015 11.34 11.43 10.88 11.00 1,265,985 -0.56(-4.84%)
Aug 28, 2015 11.21 11.81 11.21 11.56 873,512 +0.40(+3.58%)
Aug 27, 2015 10.35 11.34 10.29 11.16 683,487 +0.87(+8.45%)
Aug 26, 2015 10.68 10.84 10.05 10.29 3,176,902 -0.62(-5.68%)
Aug 25, 2015 11.35 11.61 10.78 10.91 853,579 -0.42(-3.71%)
Aug 24, 2015 11.62 12.58 11.23 11.33 1,486,882 -1.09(-8.78%)
Aug 21, 2015 12.75 12.92 12.29 12.42 591,527 -0.35(-2.74%)
Aug 20, 2015 12.78 13.04 12.63 12.77 913,094 +0.32(+2.57%)
Aug 19, 2015 12.04 12.55 12.00 12.45 1,214,482 +0.49(+4.10%)
Aug 18, 2015 11.95 12.15 11.69 11.96 862,772 -0.19(-1.56%)
Aug 17, 2015 11.98 12.29 11.75 12.15 556,307 +0.44(+3.76%)
Aug 14, 2015 12.14 12.21 11.59 11.71 636,955 -0.20(-1.68%)
Aug 13, 2015 12.31 12.40 11.85 11.91 1,314,048 -0.64(-5.10%)
Aug 12, 2015 12.24 13.04 12.00 12.55 1,870,024 +0.75(+6.36%)
Aug 11, 2015 11.86 11.93 11.24 11.80 1,175,191 +0.28(+2.43%)
Aug 10, 2015 10.57 11.55 10.39 11.52 887,673 +1.00(+9.51%)
Aug 07, 2015 10.46 11.01 10.46 10.52 795,431 -0.03(-0.28%)
Aug 06, 2015 10.05 10.69 9.870 10.55 1,068,461 +0.62(+6.24%)
Aug 05, 2015 10.43 10.63 9.660 9.930 1,805,084 -0.65(-6.14%)
Aug 04, 2015 10.83 10.85 10.51 10.58 1,188,828 -0.06(-0.56%)
Jul 31, 2015 10.64 10.64 10.64 0 +0.47(+4.62%)
Jul 30, 2015 10.40 10.70 10.12 10.17 965,820 -0.53(-4.95%)
Jul 29, 2015 10.48 10.78 10.28 10.70 1,248,170 +0.17(+1.61%)
Jul 28, 2015 10.49 10.89 10.46 10.53 802,590 +0.02(+0.19%)
Jul 27, 2015 10.86 11.37 10.45 10.51 570,921 -0.44(-4.02%)
Jul 24, 2015 10.61 11.07 10.23 10.95 1,357,871 +0.11(+1.01%)
Jul 23, 2015 11.39 11.40 10.72 10.84 691,596 -0.42(-3.73%)
Jul 22, 2015 11.36 11.45 10.95 11.26 807,261 -0.20(-1.75%)
Jul 21, 2015 11.36 11.93 11.35 11.46 934,370 +0.19(+1.69%)
Jul 20, 2015 12.24 12.31 11.22 11.27 1,896,474 -1.54(-12.02%)
Jul 17, 2015 13.67 13.75 12.68 12.81 1,739,145 -1.08(-7.78%)
Jul 16, 2015 13.97 14.03 13.74 13.89 678,182 -0.14(-1.00%)
Jul 15, 2015 14.48 14.48 13.92 14.03 752,308 -0.55(-3.77%)
Jul 14, 2015 14.40 14.60 14.30 14.58 893,235 +0.26(+1.82%)
Jul 13, 2015 14.01 14.50 14.01 14.32 626,027 +0.06(+0.42%)
Jul 10, 2015 14.32 14.59 14.00 14.26 805,538 -0.18(-1.25%)
Jul 09, 2015 14.70 14.84 14.34 14.44 433,960 -0.20(-1.37%)
Jul 08, 2015 14.82 14.96 14.45 14.64 1,137,269 -0.28(-1.88%)
Jul 07, 2015 15.36 15.45 14.54 14.92 1,505,651 -0.65(-4.17%)
Jul 06, 2015 15.26 15.77 15.23 15.57 963,796 +0.32(+2.10%)
Jul 03, 2015 15.25 15.26 15.20 15.25 332,875 +0.05(+0.33%)
Jul 02, 2015 15.26 15.45 15.12 15.20 3,036,679 +0.06(+0.40%)
Jun 30, 2015 15.14 15.14 15.14 0 -0.54(-3.44%)
Jun 29, 2015 15.84 16.00 15.68 15.68 482,734 -0.09(-0.57%)
Jun 26, 2015 16.08 16.15 15.70 15.77 782,450 -0.20(-1.25%)
Jun 25, 2015 16.20 16.22 15.95 15.97 652,889 -0.20(-1.24%)
Jun 24, 2015 16.34 16.48 16.10 16.17 630,539 -0.11(-0.68%)
Jun 23, 2015 16.53 16.62 16.00 16.28 795,044 -0.29(-1.75%)
Jun 22, 2015 16.65 16.76 16.50 16.57 741,817 -0.10(-0.60%)
Jun 19, 2015 16.70 16.79 16.62 16.67 2,777,332 -0.30(-1.77%)
Jun 18, 2015 17.04 17.07 16.93 16.97 1,582,052 -0.01(-0.06%)
Jun 17, 2015 16.73 17.05 16.73 16.98 2,161,044 +0.20(+1.19%)
Jun 16, 2015 16.64 16.93 16.39 16.78 2,989,957 -1.71(-9.25%)
Jun 15, 2015 18.19 18.65 18.19 18.49 1,115,544 +0.54(+3.01%)
Jun 12, 2015 17.90 18.25 17.77 17.95 700,083 +0.06(+0.34%)
Jun 11, 2015 17.94 18.02 17.69 17.89 565,617 +0.00(+0.00%)
Jun 10, 2015 17.82 18.07 17.59 17.89 601,127 +0.32(+1.82%)
Jun 09, 2015 17.73 17.93 17.28 17.57 406,578 -0.10(-0.57%)
Jun 08, 2015 17.78 17.78 17.32 17.67 421,301 +0.04(+0.23%)
Jun 05, 2015 17.68 17.79 17.16 17.63 551,688 -0.05(-0.28%)
Jun 04, 2015 17.94 17.94 17.55 17.68 408,368 -0.29(-1.61%)
Jun 03, 2015 17.83 18.11 17.70 17.97 594,202 +0.06(+0.34%)
Jun 02, 2015 17.27 18.18 17.26 17.91 705,102 +0.53(+3.05%)
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.