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 (%)
Sep 30, 2011 15.02 15.31 14.81 15.10 144,931 -0.10(-0.66%)
Sep 29, 2011 15.70 16.00 15.03 15.20 680,125 -0.75(-4.70%)
Sep 28, 2011 16.59 16.59 15.95 15.95 355,297 -0.63(-3.80%)
Sep 27, 2011 16.00 16.60 16.00 16.58 248,454 +1.01(+6.49%)
Sep 26, 2011 16.56 16.56 14.85 15.57 1,308,640 -1.36(-8.03%)
Sep 23, 2011 17.93 18.14 16.50 16.93 277,947 -1.24(-6.82%)
Sep 22, 2011 18.32 18.36 17.86 18.17 181,318 -1.02(-5.32%)
Sep 21, 2011 19.07 19.40 18.88 19.19 155,144 +0.14(+0.73%)
Sep 20, 2011 19.21 19.21 18.61 19.05 555,468 +0.64(+3.48%)
Sep 19, 2011 18.47 19.15 18.25 18.41 262,214 -0.91(-4.71%)
Sep 16, 2011 19.28 19.52 19.00 19.32 215,311 -0.05(-0.26%)
Sep 15, 2011 19.33 19.52 19.17 19.37 341,033 -0.08(-0.41%)
Sep 14, 2011 19.34 19.48 19.12 19.45 91,410 +0.25(+1.30%)
Sep 13, 2011 18.06 19.25 18.06 19.20 372,675 +0.99(+5.44%)
Sep 12, 2011 17.47 18.33 17.47 18.21 273,153 -0.06(-0.33%)
Sep 09, 2011 17.45 18.84 17.45 18.27 218,756 +0.27(+1.50%)
Sep 08, 2011 17.79 18.42 17.61 18.00 247,901 +0.00(+0.00%)
Sep 07, 2011 17.28 18.19 17.28 18.00 75,359 +0.30(+1.69%)
Sep 06, 2011 17.51 18.15 17.40 17.70 227,731 -0.85(-4.58%)
Sep 02, 2011 18.97 19.62 18.20 18.55 129,140 -0.41(-2.16%)
Sep 01, 2011 18.86 18.96 18.36 18.96 133,314 +0.36(+1.94%)
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%)
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.