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 29, 2011 21.11 22.00 19.79 21.52 731,490 +0.52(+2.48%)
Apr 28, 2011 20.39 22.50 20.15 21.00 687,858 +0.85(+4.22%)
Apr 27, 2011 20.08 20.27 19.83 20.15 514,036 +0.27(+1.36%)
Apr 26, 2011 20.31 20.50 19.30 19.88 500,469 -1.29(-6.09%)
Apr 25, 2011 21.94 21.51 20.65 21.17 343,001 -0.28(-1.31%)
Apr 21, 2011 21.20 21.73 20.96 21.45 242,753 +0.63(+3.03%)
Apr 20, 2011 20.35 21.03 20.16 20.82 273,216 +0.77(+3.84%)
Apr 19, 2011 20.14 20.35 19.65 20.05 275,007 -0.02(-0.10%)
Apr 18, 2011 21.75 21.75 19.80 20.07 235,407 -1.59(-7.34%)
Apr 15, 2011 22.24 22.24 21.50 21.66 174,161 -0.28(-1.28%)
Apr 14, 2011 21.80 22.41 21.52 21.94 180,742 +0.14(+0.64%)
Apr 13, 2011 22.00 22.69 21.44 21.80 311,857 -0.16(-0.73%)
Apr 12, 2011 22.83 22.83 21.64 21.96 279,961 -0.98(-4.27%)
Apr 11, 2011 25.00 25.00 22.90 22.94 149,492 -1.36(-5.60%)
Apr 08, 2011 24.24 24.36 23.77 24.30 139,493 +0.30(+1.25%)
Apr 07, 2011 24.41 24.41 23.57 24.00 459,102 +0.02(+0.08%)
Apr 06, 2011 22.60 24.03 22.19 23.98 283,959 +1.71(+7.68%)
Apr 05, 2011 19.83 22.88 19.76 22.27 187,689 +2.67(+13.62%)
Apr 04, 2011 19.65 19.65 19.43 19.60 309,528 +0.30(+1.55%)
Apr 01, 2011 19.70 19.70 19.24 19.30 441,772 -0.30(-1.53%)
Mar 31, 2011 19.47 19.78 19.46 19.60 24,712 +0.05(+0.26%)
Mar 30, 2011 19.65 19.95 19.54 19.55 30,014 -0.05(-0.26%)
Mar 29, 2011 19.26 19.79 19.16 19.60 516,635 -0.05(-0.25%)
Mar 28, 2011 20.00 20.44 19.47 19.65 74,311 -0.70(-3.44%)
Mar 25, 2011 20.73 20.79 20.20 20.35 509,793 +0.31(+1.55%)
Mar 24, 2011 19.56 20.39 19.16 20.04 194,988 +1.04(+5.47%)
Mar 23, 2011 19.00 19.05 18.89 19.00 90,643 +0.05(+0.26%)
Mar 22, 2011 19.25 19.25 18.82 18.95 107,538 +0.42(+2.27%)
Mar 21, 2011 19.78 18.93 18.41 18.53 147,430 +0.08(+0.43%)
Mar 18, 2011 18.00 18.65 18.00 18.45 128,584 +0.68(+3.83%)
Mar 17, 2011 17.50 17.95 17.35 17.77 81,976 +0.45(+2.60%)
Mar 16, 2011 17.45 17.45 17.10 17.32 106,513 +0.23(+1.35%)
Mar 15, 2011 17.90 17.90 16.90 17.09 814,677 -0.52(-2.95%)
Mar 14, 2011 17.52 17.61 17.52 17.61 331,409 +0.06(+0.34%)
Mar 11, 2011 16.90 17.67 16.90 17.55 147,102 +0.24(+1.39%)
Mar 10, 2011 17.50 17.52 16.07 17.31 607,479 -0.54(-3.03%)
Mar 09, 2011 18.90 18.90 17.66 17.85 216,374 -0.75(-4.03%)
Mar 08, 2011 19.09 19.09 18.25 18.60 166,338 -0.29(-1.54%)
Mar 07, 2011 19.10 19.80 18.84 18.89 287,391 +0.07(+0.37%)
Mar 04, 2011 18.60 18.83 18.46 18.82 1,132,911 +0.39(+2.12%)
Mar 03, 2011 17.69 19.16 17.58 18.43 974,070 +0.87(+4.95%)
Mar 02, 2011 16.55 17.97 16.55 17.56 966,667 +1.18(+7.20%)
Mar 01, 2011 16.28 16.50 16.01 16.38 309,606 +0.52(+3.28%)
Feb 28, 2011 15.63 16.09 15.63 15.86 71,512 +0.23(+1.47%)
Feb 25, 2011 15.45 15.89 15.40 15.63 150,470 +0.22(+1.43%)
Feb 24, 2011 16.00 16.00 15.41 15.41 41,942 -0.43(-2.71%)
Feb 23, 2011 15.72 15.90 15.56 15.84 55,349 +0.58(+3.80%)
Feb 22, 2011 16.70 16.70 14.87 15.26 181,954 -0.76(-4.74%)
Feb 18, 2011 16.27 16.29 15.94 16.02 219,360 +0.09(+0.56%)
Feb 17, 2011 16.14 16.14 15.93 15.93 198,198 -0.02(-0.13%)
Feb 16, 2011 16.10 16.81 15.89 15.95 160,985 +0.36(+2.31%)
Feb 15, 2011 15.65 15.71 15.33 15.59 216,703 -0.10(-0.64%)
Feb 14, 2011 15.39 15.75 15.39 15.69 68,329 +0.54(+3.56%)
Feb 11, 2011 14.86 15.33 14.82 15.15 50,946 +0.30(+2.02%)
Feb 10, 2011 14.81 15.00 14.80 14.85 91,927 -0.06(-0.40%)
Feb 09, 2011 15.09 15.09 14.88 14.91 173,061 -0.13(-0.86%)
Feb 08, 2011 14.75 15.09 14.75 15.04 311,789 +0.44(+3.01%)
Feb 07, 2011 14.65 14.90 14.56 14.60 64,940 +0.11(+0.76%)
Feb 04, 2011 14.23 14.58 14.10 14.49 406,919 +0.49(+3.50%)
Feb 03, 2011 13.61 14.07 13.60 14.00 202,209 +0.33(+2.41%)
Feb 02, 2011 14.03 14.03 13.33 13.67 48,623 -0.49(-3.46%)
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.