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 28, 2018 3.500 3.680 3.480 3.570 812,041 +0.07(+2.00%)
Sep 27, 2018 3.570 3.610 3.460 3.500 859,421 -0.10(-2.78%)
Sep 26, 2018 3.680 3.720 3.560 3.600 1,185,483 -0.08(-2.17%)
Sep 25, 2018 3.740 3.780 3.660 3.680 577,139 -0.03(-0.81%)
Sep 24, 2018 3.740 3.810 3.660 3.710 837,935 -0.03(-0.80%)
Sep 21, 2018 3.810 3.810 3.600 3.740 3,100,598 -0.11(-2.86%)
Sep 20, 2018 3.840 3.860 3.750 3.850 994,684 +0.07(+1.85%)
Sep 19, 2018 3.790 3.940 3.780 3.780 1,084,170 +0.00(+0.00%)
Sep 18, 2018 3.810 3.880 3.750 3.780 711,122 -0.04(-1.05%)
Sep 17, 2018 3.550 3.940 3.490 3.820 1,344,250 +0.29(+8.22%)
Sep 14, 2018 3.610 3.620 3.500 3.530 511,558 -0.05(-1.40%)
Sep 13, 2018 3.710 3.720 3.540 3.580 716,397 -0.10(-2.72%)
Sep 12, 2018 3.570 3.720 3.490 3.680 1,137,704 +0.10(+2.79%)
Sep 11, 2018 3.500 3.590 3.400 3.580 975,933 +0.06(+1.70%)
Sep 10, 2018 3.900 3.920 3.510 3.520 1,890,145 -0.24(-6.38%)
Sep 07, 2018 3.530 3.830 3.360 3.760 3,859,941 +0.34(+9.94%)
Sep 06, 2018 3.600 3.660 3.380 3.420 1,638,688 -0.14(-3.93%)
Sep 05, 2018 3.600 3.610 3.390 3.560 2,438,450 -0.05(-1.39%)
Sep 04, 2018 4.070 4.070 3.370 3.610 4,122,303 -0.88(-19.60%)
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%)
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.