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, 2016 17.20 17.72 17.18 17.72 2,642,221 +0.81(+4.79%)
Apr 28, 2016 16.50 17.02 16.27 16.91 1,811,289 +0.64(+3.93%)
Apr 27, 2016 16.42 16.50 15.90 16.27 1,253,713 -0.16(-0.97%)
Apr 26, 2016 15.80 16.48 15.46 16.43 2,064,885 +0.69(+4.38%)
Apr 25, 2016 15.89 16.12 15.64 15.74 1,360,869 -0.25(-1.56%)
Apr 22, 2016 16.42 16.56 15.85 15.99 1,709,265 -0.52(-3.15%)
Apr 21, 2016 17.22 17.32 16.28 16.51 2,560,748 -0.23(-1.37%)
Apr 20, 2016 16.75 17.34 16.53 16.74 3,086,034 -0.09(-0.53%)
Apr 19, 2016 16.50 16.91 16.16 16.83 2,952,289 +1.21(+7.75%)
Apr 18, 2016 15.43 15.62 15.01 15.62 1,439,855 +0.32(+2.09%)
Apr 15, 2016 15.10 15.41 14.92 15.30 1,610,038 +0.18(+1.19%)
Apr 14, 2016 15.56 15.67 14.89 15.12 2,318,388 -0.45(-2.89%)
Apr 13, 2016 15.46 15.85 15.42 15.57 1,204,904 -0.10(-0.64%)
Apr 12, 2016 15.94 15.95 15.47 15.67 2,101,017 -0.02(-0.13%)
Apr 11, 2016 15.14 15.86 15.14 15.69 3,066,667 +0.94(+6.37%)
Apr 08, 2016 14.03 14.83 13.99 14.75 3,467,800 +0.67(+4.76%)
Apr 07, 2016 13.82 14.14 13.70 14.08 4,183,812 +0.58(+4.30%)
Apr 06, 2016 13.39 13.57 13.28 13.50 4,225,411 -0.04(-0.30%)
Apr 05, 2016 13.20 13.68 12.88 13.54 3,645,937 +0.71(+5.53%)
Apr 04, 2016 13.24 13.24 12.80 12.83 1,734,270 -0.18(-1.38%)
Apr 01, 2016 12.75 13.50 12.71 13.01 2,824,795 -0.01(-0.08%)
Mar 31, 2016 13.77 13.82 12.98 13.02 1,371,575 -0.49(-3.63%)
Mar 30, 2016 14.14 14.14 13.12 13.51 2,191,525 -0.71(-4.99%)
Mar 29, 2016 13.80 14.36 13.53 14.22 1,681,606 +0.43(+3.12%)
Mar 28, 2016 14.15 14.15 13.56 13.79 1,012,942 -0.30(-2.13%)
Mar 24, 2016 14.09 14.09 14.09 0 +0.17(+1.22%)
Mar 23, 2016 14.00 14.33 13.70 13.92 1,128,053 -0.62(-4.26%)
Mar 22, 2016 14.99 15.07 14.43 14.54 1,323,178 -0.31(-2.09%)
Mar 21, 2016 14.54 14.92 14.32 14.85 1,291,033 +0.32(+2.20%)
Mar 18, 2016 14.30 14.73 14.23 14.53 1,452,118 +0.38(+2.69%)
Mar 17, 2016 14.25 14.97 14.11 14.15 2,259,402 +0.20(+1.43%)
Mar 16, 2016 12.99 14.08 12.82 13.95 1,628,942 +0.94(+7.23%)
Mar 15, 2016 12.79 13.06 12.66 13.01 1,175,867 +0.06(+0.46%)
Mar 14, 2016 13.42 13.58 12.89 12.95 1,090,785 -0.37(-2.78%)
Mar 11, 2016 13.69 13.78 13.26 13.32 1,883,811 -0.36(-2.63%)
Mar 10, 2016 13.08 13.69 12.99 13.68 3,527,562 +1.02(+8.06%)
Mar 09, 2016 12.17 12.78 12.01 12.66 1,564,759 +0.28(+2.26%)
Mar 08, 2016 13.26 13.30 12.37 12.38 1,352,154 -0.63(-4.84%)
Mar 07, 2016 12.99 13.26 12.89 13.01 1,561,251 +0.36(+2.85%)
Mar 04, 2016 12.79 13.25 12.51 12.65 2,208,127 -0.04(-0.32%)
Mar 03, 2016 12.34 12.76 12.30 12.69 1,466,970 +0.37(+3.00%)
Mar 02, 2016 12.05 12.34 11.88 12.32 638,396 +0.42(+3.53%)
Mar 01, 2016 12.64 12.65 11.77 11.90 907,668 -0.61(-4.88%)
Feb 29, 2016 12.13 12.51 12.13 12.51 922,519 +0.49(+4.08%)
Feb 26, 2016 12.34 12.50 11.90 12.02 1,442,826 -0.64(-5.06%)
Feb 25, 2016 12.77 12.89 12.42 12.66 854,841 -0.19(-1.48%)
Feb 24, 2016 13.11 13.42 12.55 12.85 2,271,450 +0.10(+0.78%)
Feb 23, 2016 12.58 13.03 12.55 12.75 1,639,505 +0.35(+2.82%)
Feb 22, 2016 12.49 11.97 12.40 1,640,823 -0.04(-0.32%)
Feb 19, 2016 12.19 12.63 12.07 12.44 2,124,769 +0.19(+1.55%)
Feb 18, 2016 11.60 12.39 11.50 12.25 2,128,381 +0.60(+5.15%)
Feb 17, 2016 11.19 11.69 11.06 11.65 1,698,371 +0.54(+4.86%)
Feb 16, 2016 11.32 11.80 11.04 11.11 1,597,979 -0.74(-6.24%)
Feb 12, 2016 11.85 11.85 11.85 0 +0.35(+3.04%)
Feb 11, 2016 11.45 11.71 11.09 11.50 3,398,802 +0.93(+8.80%)
Feb 10, 2016 10.77 10.82 9.920 10.57 3,108,937 -0.40(-3.65%)
Feb 09, 2016 11.12 11.73 10.79 10.97 2,897,747 +0.06(+0.55%)
Feb 08, 2016 11.51 11.89 10.81 10.91 3,413,417 -0.75(-6.43%)
Feb 05, 2016 11.35 11.69 10.99 11.66 2,248,678 -0.15(-1.27%)
Feb 04, 2016 11.49 12.03 11.28 11.81 1,282,451 +0.61(+5.45%)
Feb 03, 2016 11.01 11.27 10.89 11.20 808,077 +0.36(+3.32%)
Feb 02, 2016 11.08 11.18 10.81 10.84 757,260 -0.26(-2.34%)
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.