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, 2018 4.490 4.490 4.490 0 -0.05(-1.10%)
Aug 30, 2018 4.540 4.670 4.510 4.540 1,050,412 -0.14(-2.99%)
Aug 29, 2018 4.760 4.810 4.650 4.680 494,612 -0.07(-1.47%)
Aug 28, 2018 4.970 4.970 4.700 4.750 648,180 -0.19(-3.85%)
Aug 27, 2018 5.040 5.100 4.920 4.940 465,102 -0.03(-0.60%)
Aug 24, 2018 4.740 5.020 4.740 4.970 544,239 +0.27(+5.74%)
Aug 23, 2018 4.990 5.000 4.640 4.700 750,968 -0.29(-5.81%)
Aug 22, 2018 5.050 5.090 4.960 4.990 402,452 -0.04(-0.80%)
Aug 21, 2018 4.990 5.080 4.960 5.030 575,187 +0.03(+0.60%)
Aug 20, 2018 4.980 5.070 4.950 5.000 520,413 +0.07(+1.42%)
Aug 17, 2018 4.930 5.030 4.780 4.930 928,529 +0.04(+0.82%)
Aug 16, 2018 5.140 5.280 4.880 4.890 1,760,174 -0.21(-4.12%)
Aug 15, 2018 5.460 5.500 5.090 5.100 988,661 -0.42(-7.61%)
Aug 14, 2018 5.580 5.630 5.510 5.520 493,543 -0.06(-1.08%)
Aug 13, 2018 5.650 5.700 5.510 5.580 438,552 -0.12(-2.11%)
Aug 10, 2018 5.610 5.760 5.610 5.700 527,647 +0.08(+1.42%)
Aug 09, 2018 5.640 5.810 5.620 5.620 318,470 -0.02(-0.35%)
Aug 08, 2018 5.740 5.750 5.610 5.640 345,497 -0.09(-1.57%)
Aug 07, 2018 5.750 5.800 5.730 5.730 238,658 -0.05(-0.87%)
Aug 03, 2018 5.780 5.780 5.780 0 -0.04(-0.69%)
Aug 02, 2018 5.560 6.010 5.450 5.820 1,060,972 +0.21(+3.74%)
Aug 01, 2018 5.820 5.840 5.600 5.610 680,037 -0.23(-3.94%)
Jul 31, 2018 5.780 5.930 5.780 5.840 583,639 -0.02(-0.34%)
Jul 30, 2018 5.770 5.860 5.760 5.860 455,760 +0.08(+1.38%)
Jul 27, 2018 5.870 5.870 5.760 5.780 311,987 -0.04(-0.69%)
Jul 26, 2018 5.740 5.890 5.730 5.820 487,130 +0.04(+0.69%)
Jul 25, 2018 5.800 5.850 5.750 5.780 334,000 -0.02(-0.34%)
Jul 24, 2018 5.820 5.850 5.730 5.800 441,725 +0.05(+0.87%)
Jul 23, 2018 5.920 5.950 5.730 5.750 730,038 -0.19(-3.20%)
Jul 20, 2018 6.060 6.070 5.930 5.940 610,259 -0.09(-1.49%)
Jul 19, 2018 6.020 6.250 6.000 6.030 752,861 -0.11(-1.79%)
Jul 18, 2018 6.280 6.330 6.090 6.140 668,364 -0.16(-2.54%)
Jul 17, 2018 6.320 6.430 6.290 6.300 720,066 -0.08(-1.25%)
Jul 16, 2018 6.390 6.490 6.350 6.380 583,800 -0.01(-0.16%)
Jul 13, 2018 6.530 6.580 6.390 6.390 468,063 -0.16(-2.44%)
Jul 12, 2018 6.580 6.625 6.540 6.550 357,736 +0.02(+0.31%)
Jul 11, 2018 6.490 6.580 6.470 6.530 495,424 -0.02(-0.31%)
Jul 10, 2018 6.460 6.560 6.420 6.550 378,010 +0.09(+1.39%)
Jul 09, 2018 6.580 6.680 6.455 6.460 840,362 -0.03(-0.46%)
Jul 06, 2018 6.400 6.510 6.350 6.490 877,849 +0.10(+1.56%)
Jul 05, 2018 6.790 6.800 6.340 6.390 1,785,274 -0.42(-6.17%)
Jul 04, 2018 6.790 6.870 6.760 6.810 226,253 +0.05(+0.74%)
Jul 03, 2018 6.560 6.830 6.560 6.760 496,352 +0.29(+4.48%)
Jun 29, 2018 6.470 6.470 6.470 0 +0.01(+0.15%)
Jun 28, 2018 6.460 6.540 6.390 6.460 432,654 -0.01(-0.15%)
Jun 27, 2018 6.430 6.550 6.320 6.470 566,222 +0.04(+0.62%)
Jun 26, 2018 6.590 6.610 6.420 6.430 949,557 -0.17(-2.58%)
Jun 25, 2018 6.620 6.770 6.580 6.600 619,671 -0.07(-1.05%)
Jun 22, 2018 6.640 6.690 6.545 6.670 637,039 +0.07(+1.06%)
Jun 21, 2018 6.580 6.730 6.550 6.600 589,393 +0.00(+0.00%)
Jun 20, 2018 6.640 6.740 6.520 6.600 747,083 -0.01(-0.15%)
Jun 19, 2018 6.550 6.710 6.550 6.610 587,806 +0.03(+0.46%)
Jun 18, 2018 6.540 6.680 6.530 6.580 471,757 +0.02(+0.30%)
Jun 15, 2018 6.630 6.560 6.560 1,099,467 +0.00(+0.00%)
Jun 14, 2018 6.690 6.720 6.520 6.560 686,687 -0.10(-1.50%)
Jun 13, 2018 6.670 6.730 6.500 6.660 659,301 -0.01(-0.15%)
Jun 12, 2018 6.740 6.750 6.520 6.670 1,083,787 -0.19(-2.77%)
Jun 11, 2018 7.020 7.020 6.810 6.860 339,477 -0.06(-0.87%)
Jun 08, 2018 6.880 6.950 6.850 6.920 359,217 +0.05(+0.73%)
Jun 07, 2018 6.870 6.930 6.780 6.870 403,547 +0.00(+0.00%)
Jun 06, 2018 6.750 6.870 359,952 +0.11(+1.63%)
Jun 05, 2018 6.630 6.875 6.625 6.760 518,487 +0.14(+2.11%)
Jun 04, 2018 7.180 7.270 6.600 6.620 857,530 -0.51(-7.15%)
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.