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, 2014 24.49 24.83 23.94 24.39 115,647 -0.18(-0.73%)
Apr 29, 2014 24.44 24.94 24.44 24.57 97,833 +0.13(+0.53%)
Apr 28, 2014 24.64 24.87 24.22 24.44 102,006 -0.36(-1.45%)
Apr 25, 2014 24.33 24.86 24.22 24.80 110,667 +0.40(+1.64%)
Apr 24, 2014 24.58 25.00 24.14 24.40 228,781 -0.24(-0.97%)
Apr 23, 2014 23.69 24.74 23.39 24.64 263,605 +1.21(+5.16%)
Apr 22, 2014 23.00 23.54 22.59 23.43 132,397 +0.52(+2.27%)
Apr 21, 2014 23.10 23.10 22.39 22.91 111,324 -0.20(-0.87%)
Apr 17, 2014 23.11 23.11 23.11 0 -0.58(-2.45%)
Apr 16, 2014 24.02 24.02 23.34 23.69 81,650 -0.37(-1.54%)
Apr 15, 2014 24.11 24.64 23.84 24.06 202,295 -0.33(-1.35%)
Apr 14, 2014 23.90 24.90 23.89 24.39 254,232 +0.55(+2.31%)
Apr 11, 2014 23.95 24.26 23.60 23.84 179,869 -0.01(-0.04%)
Apr 10, 2014 24.00 24.37 23.60 23.85 143,067 +0.03(+0.13%)
Apr 09, 2014 23.65 24.33 23.65 23.82 121,968 -0.04(-0.17%)
Apr 08, 2014 23.60 23.94 23.45 23.86 177,111 +0.56(+2.40%)
Apr 07, 2014 23.50 23.94 23.10 23.30 149,241 -0.01(-0.04%)
Apr 04, 2014 23.53 23.85 23.18 23.31 42,889 +0.05(+0.21%)
Apr 03, 2014 23.51 23.51 23.06 23.26 75,871 -0.50(-2.10%)
Apr 02, 2014 23.96 23.96 23.22 23.76 115,522 +0.09(+0.38%)
Apr 01, 2014 23.34 24.09 23.34 23.67 140,719 +0.30(+1.28%)
Mar 31, 2014 23.27 23.77 23.12 23.37 135,797 -0.05(-0.21%)
Mar 28, 2014 23.25 23.83 22.98 23.42 120,120 +0.19(+0.82%)
Mar 27, 2014 23.16 23.75 22.64 23.23 237,763 -0.02(-0.09%)
Mar 26, 2014 23.97 23.97 23.02 23.25 232,458 -0.51(-2.15%)
Mar 25, 2014 23.27 24.57 23.27 23.76 206,703 +0.51(+2.19%)
Mar 24, 2014 23.64 23.92 22.98 23.25 248,877 -0.59(-2.47%)
Mar 21, 2014 24.43 24.48 23.75 23.84 134,654 -0.39(-1.61%)
Mar 20, 2014 23.87 24.55 23.87 24.23 150,859 +0.20(+0.83%)
Mar 19, 2014 24.80 24.87 23.99 24.03 207,113 -0.82(-3.30%)
Mar 18, 2014 24.97 25.34 24.52 24.85 211,666 -0.13(-0.52%)
Mar 17, 2014 26.10 26.32 24.89 24.98 460,867 -1.86(-6.93%)
Mar 14, 2014 25.44 27.16 25.44 26.84 514,804 +1.30(+5.09%)
Mar 13, 2014 25.27 25.60 25.04 25.54 209,925 +0.26(+1.03%)
Mar 12, 2014 24.96 25.28 24.94 25.28 0 +0.50(+2.02%)
Mar 11, 2014 25.35 25.35 24.23 24.78 285,221 -0.43(-1.71%)
Mar 10, 2014 25.20 25.45 24.99 25.21 248,664 -0.11(-0.43%)
Mar 07, 2014 26.26 26.30 25.20 25.32 418,354 -1.04(-3.95%)
Mar 06, 2014 26.20 26.53 26.04 26.36 239,086 +0.26(+1.00%)
Mar 05, 2014 25.78 26.29 25.71 26.10 379,983 +0.20(+0.77%)
Mar 04, 2014 25.15 26.01 25.02 25.90 429,732 +0.50(+1.97%)
Mar 03, 2014 26.11 27.01 25.12 25.40 349,576 -0.58(-2.23%)
Feb 28, 2014 24.66 26.23 24.66 25.98 235,008 +1.16(+4.67%)
Feb 27, 2014 25.16 25.83 24.56 24.82 132,517 -0.10(-0.40%)
Feb 26, 2014 24.57 25.14 24.36 24.92 190,385 +0.23(+0.93%)
Feb 25, 2014 24.57 25.05 24.39 24.69 161,340 +0.00(+0.00%)
Feb 24, 2014 25.17 25.21 24.62 24.69 150,214 +0.12(+0.49%)
Feb 21, 2014 25.00 25.83 24.03 24.57 300,172 -0.50(-1.99%)
Feb 20, 2014 23.97 25.09 23.87 25.07 235,809 +1.01(+4.20%)
Feb 19, 2014 24.17 24.76 23.76 24.06 324,608 -0.12(-0.50%)
Feb 18, 2014 24.05 24.36 23.40 24.18 411,572 +0.17(+0.71%)
Feb 14, 2014 24.01 24.01 24.01 0 +0.05(+0.21%)
Feb 13, 2014 23.21 24.18 23.21 23.96 250,610 +0.57(+2.44%)
Feb 12, 2014 24.22 24.44 23.21 23.39 366,037 -0.86(-3.55%)
Feb 11, 2014 22.50 24.59 22.38 24.25 774,476 +1.84(+8.21%)
Feb 10, 2014 21.39 22.61 21.39 22.41 452,944 +1.24(+5.86%)
Feb 07, 2014 20.54 21.25 20.46 21.17 291,405 +0.55(+2.67%)
Feb 06, 2014 20.35 20.86 20.00 20.62 325,463 +0.36(+1.78%)
Feb 05, 2014 20.27 20.53 19.95 20.26 226,663 +0.27(+1.35%)
Feb 04, 2014 19.32 20.00 19.15 19.99 260,530 +0.50(+2.57%)
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.