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, 2013 17.26 17.54 16.90 17.50 317,965 +0.04(+0.23%)
Apr 29, 2013 17.09 17.63 17.09 17.46 101,573 +0.40(+2.34%)
Apr 26, 2013 18.09 18.17 16.83 17.06 329,998 -1.22(-6.67%)
Apr 25, 2013 18.04 18.82 17.50 18.28 420,833 +0.38(+2.12%)
Apr 24, 2013 16.27 17.98 16.27 17.90 2,922,653 +1.72(+10.63%)
Apr 23, 2013 16.11 16.22 15.63 16.18 265,413 -0.09(-0.55%)
Apr 22, 2013 15.83 16.33 15.74 16.27 210,048 +0.70(+4.50%)
Apr 19, 2013 14.85 15.86 14.85 15.57 232,386 +0.81(+5.49%)
Apr 18, 2013 14.25 15.38 14.13 14.76 267,866 +0.58(+4.09%)
Apr 17, 2013 14.55 15.04 14.12 14.18 354,706 -0.49(-3.34%)
Apr 16, 2013 15.04 15.67 14.55 14.67 306,592 -0.19(-1.28%)
Apr 15, 2013 16.85 16.90 14.84 14.86 649,419 -2.39(-13.86%)
Apr 12, 2013 17.78 18.09 17.05 17.25 327,941 -0.85(-4.70%)
Apr 11, 2013 18.78 18.78 17.89 18.10 310,525 -0.63(-3.36%)
Apr 10, 2013 19.11 19.22 18.43 18.73 127,196 -0.46(-2.40%)
Apr 09, 2013 18.16 19.43 18.01 19.19 376,670 +0.86(+4.69%)
Apr 08, 2013 18.87 19.15 18.04 18.33 157,752 -0.54(-2.86%)
Apr 05, 2013 19.35 19.51 18.83 18.87 393,994 +0.06(+0.32%)
Apr 04, 2013 17.25 19.55 17.21 18.81 706,092 +1.81(+10.65%)
Apr 03, 2013 16.20 18.07 15.63 17.00 2,479,413 +0.60(+3.66%)
Apr 02, 2013 17.35 17.46 16.26 16.40 420,278 -1.06(-6.07%)
Apr 01, 2013 17.90 18.27 17.24 17.46 107,638 -0.41(-2.29%)
Mar 28, 2013 17.87 17.87 17.87 0 +0.62(+3.59%)
Mar 27, 2013 16.82 17.39 16.82 17.25 151,575 +0.34(+2.01%)
Mar 26, 2013 17.22 17.22 16.62 16.91 138,105 -0.39(-2.25%)
Mar 25, 2013 17.51 17.64 17.17 17.30 82,233 -0.27(-1.54%)
Mar 22, 2013 17.74 17.84 17.35 17.57 156,057 -0.13(-0.73%)
Mar 21, 2013 17.67 17.96 17.56 17.70 128,371 +0.20(+1.14%)
Mar 20, 2013 17.39 17.62 17.33 17.50 168,628 +0.15(+0.86%)
Mar 19, 2013 17.41 17.50 17.17 17.35 134,168 -0.06(-0.34%)
Mar 18, 2013 17.10 17.44 16.96 17.41 130,721 +0.52(+3.08%)
Mar 15, 2013 17.00 17.05 16.85 16.89 279,064 -0.07(-0.41%)
Mar 14, 2013 16.80 17.16 16.80 16.96 148,473 +0.10(+0.59%)
Mar 13, 2013 17.22 17.47 16.73 16.86 234,985 -0.41(-2.37%)
Mar 12, 2013 17.21 17.53 17.08 17.27 421,038 +0.26(+1.53%)
Mar 11, 2013 17.00 17.21 16.46 17.01 201,384 +0.13(+0.77%)
Mar 08, 2013 16.43 17.55 16.43 16.88 303,819 +0.42(+2.55%)
Mar 07, 2013 16.40 16.99 16.16 16.46 338,140 +0.12(+0.73%)
Mar 06, 2013 15.28 16.34 15.22 16.34 271,086 +0.97(+6.31%)
Mar 05, 2013 15.60 15.82 15.31 15.37 418,855 +0.01(+0.07%)
Mar 04, 2013 15.49 15.63 15.20 15.36 311,610 -0.14(-0.90%)
Mar 01, 2013 15.53 15.64 15.38 15.50 176,863 -0.09(-0.58%)
Feb 28, 2013 15.47 15.69 15.39 15.59 194,541 +0.15(+0.97%)
Feb 27, 2013 15.62 15.69 15.00 15.44 99,894 -0.24(-1.53%)
Feb 26, 2013 14.80 16.01 14.63 15.68 604,817 +1.17(+8.06%)
Feb 22, 2013 14.56 14.69 14.42 14.51 83,725 +0.07(+0.48%)
Feb 21, 2013 14.32 14.53 14.25 14.44 188,281 +0.24(+1.69%)
Feb 20, 2013 14.81 14.89 14.11 14.20 717,370 -0.79(-5.27%)
Feb 19, 2013 15.59 15.69 14.83 14.99 208,090 -0.70(-4.46%)
Feb 15, 2013 15.69 15.69 15.69 0 -0.51(-3.15%)
Feb 14, 2013 16.54 16.54 16.20 16.20 98,554 -0.16(-0.98%)
Feb 13, 2013 16.50 16.65 16.36 16.36 92,688 -0.12(-0.73%)
Feb 12, 2013 16.73 16.73 16.35 16.48 351,306 -0.12(-0.72%)
Feb 11, 2013 16.97 17.14 16.56 16.60 103,431 -0.28(-1.66%)
Feb 08, 2013 16.76 17.13 16.68 16.88 128,159 +0.15(+0.90%)
Feb 07, 2013 17.21 17.21 16.71 16.73 146,375 -0.34(-1.99%)
Feb 06, 2013 16.75 17.22 16.75 17.07 482,566 +0.49(+2.96%)
Feb 04, 2013 16.50 16.63 16.25 16.58 71,383 -0.06(-0.36%)
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.