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, 2017 5.680 6.010 5.670 5.960 1,710,609 +0.29(+5.11%)
Aug 30, 2017 5.360 5.740 5.350 5.670 746,847 +0.17(+3.09%)
Aug 29, 2017 5.650 5.660 5.310 5.500 1,697,016 -0.10(-1.79%)
Aug 28, 2017 5.630 5.760 5.490 5.600 1,730,116 +0.02(+0.36%)
Aug 25, 2017 6.360 6.400 5.350 5.580 5,449,817 -1.28(-18.66%)
Aug 24, 2017 6.650 6.930 6.650 6.860 815,999 +0.17(+2.54%)
Aug 23, 2017 7.040 7.040 6.630 6.690 1,165,169 -0.32(-4.56%)
Aug 22, 2017 6.960 7.030 6.920 7.010 276,268 +0.01(+0.14%)
Aug 21, 2017 7.020 7.040 6.950 7.000 220,431 +0.04(+0.57%)
Aug 18, 2017 7.080 7.090 6.900 6.960 818,264 -0.02(-0.29%)
Aug 17, 2017 7.200 7.200 6.960 6.980 634,182 -0.15(-2.10%)
Aug 16, 2017 6.790 7.130 6.790 7.130 713,405 +0.25(+3.63%)
Aug 15, 2017 6.780 6.930 6.720 6.880 764,106 -0.01(-0.15%)
Aug 14, 2017 7.030 7.040 6.880 6.890 494,391 -0.10(-1.43%)
Aug 11, 2017 6.600 7.140 6.595 6.990 1,272,523 +0.39(+5.91%)
Aug 10, 2017 6.430 6.720 6.430 6.600 1,374,209 +0.05(+0.76%)
Aug 09, 2017 6.540 6.860 6.320 6.550 2,343,843 -0.05(-0.76%)
Aug 08, 2017 6.670 6.680 6.500 6.600 977,267 -0.02(-0.30%)
Aug 04, 2017 6.830 6.910 6.610 6.620 1,140,510 -0.28(-4.06%)
Aug 03, 2017 6.780 6.900 6.720 6.900 1,005,150 +0.14(+2.07%)
Aug 02, 2017 6.790 6.920 6.740 6.760 590,995 -0.03(-0.44%)
Aug 01, 2017 6.820 6.940 6.790 6.790 506,555 -0.03(-0.44%)
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%)
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.