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 (%)
Apr 30, 2018 6.400 6.550 6.300 6.470 1,049,887 +0.06(+1.01%)
Apr 27, 2018 6.480 6.600 6.280 6.405 1,264,061 -0.06(-1.00%)
Apr 26, 2018 6.470 6.530 6.410 6.470 562,453 +0.02(+0.31%)
Apr 25, 2018 6.400 6.620 6.360 6.450 622,517 -0.02(-0.31%)
Apr 24, 2018 6.500 6.640 6.450 6.470 725,311 +0.01(+0.15%)
Apr 23, 2018 6.540 6.580 6.310 6.460 1,688,906 -0.41(-5.97%)
Apr 20, 2018 6.820 6.970 6.710 6.870 663,167 -0.02(-0.29%)
Apr 19, 2018 6.850 7.050 6.790 6.890 800,375 +0.06(+0.88%)
Apr 18, 2018 6.680 7.050 6.680 6.830 1,310,739 +0.25(+3.80%)
Apr 17, 2018 6.450 6.640 6.410 6.580 459,367 +0.15(+2.33%)
Apr 16, 2018 6.430 6.490 6.380 6.430 283,535 +0.01(+0.16%)
Apr 13, 2018 6.440 6.460 6.380 6.420 397,782 +0.03(+0.47%)
Apr 12, 2018 6.330 6.400 6.260 6.390 510,154 +0.08(+1.27%)
Apr 11, 2018 6.290 6.470 6.270 6.310 773,272 +0.05(+0.80%)
Apr 10, 2018 6.290 6.290 6.100 6.260 479,393 +0.04(+0.64%)
Apr 09, 2018 6.050 6.280 6.020 6.220 587,350 +0.01(+0.16%)
Apr 06, 2018 6.260 6.290 6.140 6.210 349,858 +0.00(+0.00%)
Apr 05, 2018 6.110 6.285 6.110 6.210 393,812 +0.07(+1.14%)
Apr 04, 2018 6.170 6.260 6.060 6.140 500,437 +0.02(+0.33%)
Apr 03, 2018 6.170 6.200 6.020 6.120 460,010 -0.10(-1.61%)
Apr 02, 2018 6.110 6.350 6.090 6.220 561,766 +0.17(+2.81%)
Mar 29, 2018 6.050 6.050 6.050 0 +0.13(+2.20%)
Mar 28, 2018 6.270 6.300 5.870 5.920 787,556 -0.35(-5.58%)
Mar 27, 2018 6.250 6.290 6.180 6.270 535,436 -0.02(-0.32%)
Mar 26, 2018 6.340 6.390 6.230 6.290 358,558 +0.02(+0.32%)
Mar 23, 2018 6.250 6.320 6.120 6.270 657,892 +0.12(+1.95%)
Mar 22, 2018 6.160 6.250 6.130 6.150 591,488 -0.06(-0.97%)
Mar 21, 2018 6.170 6.260 6.100 6.210 687,196 +0.11(+1.80%)
Mar 20, 2018 6.190 6.210 6.090 6.100 790,946 -0.13(-2.09%)
Mar 19, 2018 6.220 6.260 6.150 6.230 445,106 +0.00(+0.00%)
Mar 16, 2018 6.130 6.270 6.070 6.230 1,255,880 +0.11(+1.80%)
Mar 15, 2018 6.090 6.150 6.070 6.120 579,845 +0.02(+0.33%)
Mar 14, 2018 6.230 6.230 6.080 6.100 835,662 -0.11(-1.77%)
Mar 13, 2018 6.190 6.270 6.160 6.210 675,151 +0.03(+0.49%)
Mar 12, 2018 6.000 6.200 6.000 6.180 973,209 +0.18(+3.00%)
Mar 09, 2018 5.900 6.140 5.830 6.000 1,387,271 -0.10(-1.64%)
Mar 08, 2018 6.000 6.150 5.910 6.100 1,385,447 -0.09(-1.45%)
Mar 07, 2018 6.410 6.410 6.180 6.190 912,303 -0.24(-3.73%)
Mar 06, 2018 6.530 6.530 6.400 6.430 814,536 -0.07(-1.08%)
Mar 05, 2018 6.290 6.550 6.250 6.500 952,353 +0.18(+2.85%)
Mar 02, 2018 6.270 6.420 6.240 6.320 1,210,300 +0.08(+1.28%)
Mar 01, 2018 6.150 6.300 6.070 6.240 1,516,947 -0.04(-0.64%)
Feb 28, 2018 5.990 6.300 5.870 6.280 1,825,457 +0.30(+5.02%)
Feb 27, 2018 5.990 6.050 5.870 5.980 1,636,538 -0.11(-1.81%)
Feb 26, 2018 5.100 6.120 5.100 6.090 3,830,320 +1.05(+20.83%)
Feb 23, 2018 4.900 5.050 4.840 5.040 1,539,928 -0.10(-1.95%)
Feb 22, 2018 5.180 5.285 5.140 5.140 603,898 +0.02(+0.39%)
Feb 21, 2018 5.090 5.300 5.070 5.120 922,603 +0.08(+1.59%)
Feb 20, 2018 5.250 5.260 5.040 5.040 625,171 -0.13(-2.51%)
Feb 16, 2018 5.170 5.170 5.170 0 -0.08(-1.52%)
Feb 15, 2018 5.080 5.320 5.080 5.250 1,377,940 +0.21(+4.17%)
Feb 14, 2018 4.880 5.110 4.880 5.040 1,313,721 +0.16(+3.28%)
Feb 13, 2018 4.870 4.880 1,247,579 -0.34(-6.51%)
Feb 12, 2018 4.840 5.300 4.840 5.220 1,874,243 +0.37(+7.63%)
Feb 09, 2018 5.050 5.070 4.750 4.850 1,469,769 -0.19(-3.77%)
Feb 08, 2018 5.000 5.170 5.000 5.040 946,226 +0.04(+0.80%)
Feb 07, 2018 5.100 5.170 4.980 5.000 983,203 -0.10(-1.96%)
Feb 06, 2018 5.150 5.270 5.080 5.100 1,172,411 -0.14(-2.67%)
Feb 05, 2018 5.220 5.420 5.120 5.240 1,081,109 +0.01(+0.19%)
Feb 02, 2018 5.320 5.360 5.210 5.230 1,035,075 -0.15(-2.79%)
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.