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 27, 2013 17.55 18.11 17.55 17.96 301,349 +0.52(+2.98%)
Sep 26, 2013 17.65 17.97 17.34 17.44 117,951 -0.34(-1.91%)
Sep 25, 2013 17.39 18.00 17.39 17.78 132,702 +0.48(+2.77%)
Sep 24, 2013 17.02 17.75 16.80 17.30 168,569 +0.25(+1.47%)
Sep 23, 2013 17.31 17.81 17.01 17.05 549,054 -0.25(-1.45%)
Sep 20, 2013 18.45 18.50 17.28 17.30 309,423 -1.34(-7.19%)
Sep 19, 2013 18.60 18.91 18.04 18.64 217,296 +0.01(+0.05%)
Sep 18, 2013 17.64 18.95 17.42 18.63 388,516 +0.90(+5.08%)
Sep 17, 2013 18.32 18.37 17.34 17.73 263,399 -0.48(-2.64%)
Sep 16, 2013 18.22 18.46 18.03 18.21 192,388 -0.14(-0.76%)
Sep 13, 2013 18.25 18.45 17.90 18.35 107,542 +0.03(+0.16%)
Sep 12, 2013 18.50 18.86 18.22 18.32 279,346 -0.60(-3.17%)
Sep 11, 2013 18.64 18.95 18.35 18.92 161,673 +0.22(+1.18%)
Sep 10, 2013 18.87 18.87 18.22 18.70 124,186 -0.20(-1.06%)
Sep 09, 2013 18.97 19.03 18.75 18.90 52,191 -0.07(-0.37%)
Sep 06, 2013 18.95 19.24 18.92 18.97 246,431 +0.18(+0.96%)
Sep 05, 2013 18.99 19.05 18.60 18.79 60,210 -0.12(-0.63%)
Sep 04, 2013 18.75 19.29 18.74 18.91 134,562 -0.07(-0.37%)
Sep 03, 2013 19.06 19.46 18.89 18.98 214,544 +0.18(+0.96%)
Aug 30, 2013 18.80 18.80 18.80 0 +0.39(+2.12%)
Aug 29, 2013 18.93 19.15 18.10 18.41 430,784 -0.80(-4.16%)
Aug 28, 2013 19.69 19.77 19.16 19.21 425,567 -0.32(-1.64%)
Aug 27, 2013 20.00 20.51 19.43 19.53 410,596 -0.15(-0.76%)
Aug 26, 2013 18.98 19.98 18.93 19.68 254,385 +0.93(+4.96%)
Aug 23, 2013 18.41 18.93 18.35 18.75 116,118 +0.44(+2.40%)
Aug 22, 2013 17.98 18.83 17.93 18.31 149,027 +0.56(+3.15%)
Aug 21, 2013 18.08 18.73 17.75 17.75 192,092 -0.44(-2.42%)
Aug 20, 2013 18.07 18.42 17.93 18.19 142,914 +0.16(+0.89%)
Aug 19, 2013 17.95 18.73 17.91 18.03 131,840 +0.03(+0.17%)
Aug 16, 2013 18.23 18.47 17.92 18.00 80,646 -0.11(-0.61%)
Aug 15, 2013 17.49 18.18 17.30 18.11 221,971 +0.55(+3.13%)
Aug 14, 2013 17.15 18.19 17.08 17.56 260,568 +0.48(+2.81%)
Aug 13, 2013 16.70 17.08 16.46 17.08 250,287 +0.35(+2.09%)
Aug 12, 2013 16.08 17.08 16.08 16.73 151,614 +0.72(+4.50%)
Aug 09, 2013 15.78 16.23 15.29 16.01 137,385 +0.43(+2.76%)
Aug 08, 2013 14.87 15.75 14.82 15.58 112,527 +0.87(+5.91%)
Aug 07, 2013 14.72 15.17 14.68 14.71 55,993 -0.05(-0.34%)
Aug 06, 2013 14.85 15.27 14.65 14.76 140,793 -0.61(-3.97%)
Aug 02, 2013 15.37 15.37 15.37 0 +0.01(+0.07%)
Aug 01, 2013 15.73 15.77 15.19 15.36 374,870 -0.18(-1.16%)
Jul 31, 2013 15.37 15.80 15.05 15.54 97,288 +0.26(+1.70%)
Jul 30, 2013 15.64 15.65 15.22 15.28 65,215 -0.30(-1.93%)
Jul 29, 2013 15.56 15.89 15.42 15.58 59,152 +0.08(+0.52%)
Jul 26, 2013 15.53 15.55 15.02 15.50 112,067 -0.17(-1.08%)
Jul 25, 2013 15.44 16.09 15.40 15.67 124,969 +0.23(+1.49%)
Jul 24, 2013 16.26 16.27 15.30 15.44 301,279 -0.84(-5.16%)
Jul 23, 2013 16.04 16.61 15.97 16.28 164,381 +0.20(+1.24%)
Jul 22, 2013 15.38 16.40 15.35 16.08 262,977 +0.99(+6.56%)
Jul 19, 2013 15.05 15.25 14.89 15.09 172,299 +0.10(+0.67%)
Jul 18, 2013 15.58 15.84 14.93 14.99 220,226 -0.47(-3.04%)
Jul 17, 2013 15.53 15.93 15.25 15.46 241,933 +0.06(+0.39%)
Jul 16, 2013 14.55 15.49 14.45 15.40 387,137 +0.95(+6.57%)
Jul 15, 2013 14.50 14.50 14.08 14.45 73,778 -0.04(-0.28%)
Jul 12, 2013 14.42 14.50 14.07 14.49 89,720 -0.07(-0.48%)
Jul 11, 2013 14.52 14.70 14.09 14.56 317,586 +0.74(+5.35%)
Jul 10, 2013 14.20 14.36 13.49 13.82 152,076 -0.24(-1.71%)
Jul 09, 2013 14.17 14.29 13.76 14.06 138,532 +0.08(+0.57%)
Jul 08, 2013 14.55 14.58 13.94 13.98 109,155 -0.44(-3.05%)
Jul 05, 2013 14.29 14.52 13.87 14.42 118,684 -0.03(-0.21%)
Jul 04, 2013 14.13 14.55 14.08 14.45 29,552 +0.33(+2.34%)
Jul 03, 2013 14.05 14.56 13.88 14.12 136,238 +0.11(+0.79%)
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.