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 (%)
Feb 27, 2015 16.80 17.56 16.78 17.49 1,027,921 +0.49(+2.88%)
Feb 26, 2015 17.01 17.22 16.86 17.00 878,371 +0.01(+0.06%)
Feb 25, 2015 17.05 17.17 16.75 16.99 623,213 -0.02(-0.12%)
Feb 24, 2015 16.60 17.06 16.43 17.01 525,390 +0.38(+2.29%)
Feb 23, 2015 16.40 16.89 16.35 16.63 612,759 +0.12(+0.73%)
Feb 20, 2015 16.68 17.01 16.37 16.51 416,264 -0.19(-1.14%)
Feb 19, 2015 16.60 17.03 16.53 16.70 359,889 -0.25(-1.47%)
Feb 18, 2015 16.35 17.03 16.27 16.95 901,956 +0.65(+3.99%)
Feb 17, 2015 16.51 16.92 16.20 16.30 922,544 -0.43(-2.57%)
Feb 13, 2015 16.73 16.73 16.73 0 +0.44(+2.70%)
Feb 12, 2015 16.21 16.67 16.06 16.29 1,131,126 +0.10(+0.62%)
Feb 11, 2015 15.96 16.43 15.56 16.19 1,926,950 +0.41(+2.60%)
Feb 10, 2015 16.05 16.05 15.73 15.78 986,340 -0.22(-1.38%)
Feb 09, 2015 16.85 16.90 15.65 16.00 1,745,751 -1.64(-9.30%)
Feb 06, 2015 17.97 17.98 17.37 17.64 195,844 -0.70(-3.82%)
Feb 05, 2015 18.15 18.42 17.88 18.34 276,745 +0.40(+2.23%)
Feb 04, 2015 17.95 18.21 17.64 17.94 428,342 +0.19(+1.07%)
Feb 03, 2015 17.84 18.16 17.41 17.75 508,237 -0.03(-0.17%)
Feb 02, 2015 17.14 17.93 16.89 17.78 314,584 +0.44(+2.54%)
Jan 30, 2015 17.00 17.42 17.00 17.34 279,664 +0.42(+2.48%)
Jan 29, 2015 17.25 17.54 16.54 16.92 254,298 -0.63(-3.59%)
Jan 28, 2015 17.93 18.00 17.28 17.55 195,090 -0.44(-2.45%)
Jan 27, 2015 17.95 18.08 17.71 17.99 452,691 +0.16(+0.90%)
Jan 26, 2015 17.52 17.96 17.12 17.83 188,525 +0.10(+0.56%)
Jan 23, 2015 18.16 18.18 17.30 17.73 209,963 -0.34(-1.88%)
Jan 22, 2015 18.03 18.07 215,636 -0.62(-3.32%)
Jan 21, 2015 18.66 18.88 17.98 18.69 465,640 +0.26(+1.41%)
Jan 20, 2015 18.80 19.45 18.37 18.43 431,426 -0.34(-1.81%)
Jan 19, 2015 18.46 18.95 18.44 18.77 50,751 +0.37(+2.01%)
Jan 16, 2015 16.99 18.41 16.99 18.40 206,700 +1.38(+8.11%)
Jan 15, 2015 17.02 169,799 +0.30(+1.79%)
Jan 14, 2015 17.44 17.54 16.32 16.72 132,381 -0.71(-4.07%)
Jan 13, 2015 18.00 18.20 17.25 17.43 330,001 -0.08(-0.46%)
Jan 12, 2015 17.35 17.87 17.26 17.51 315,325 -0.06(-0.34%)
Jan 09, 2015 16.62 17.68 16.43 17.57 252,936 +0.32(+1.86%)
Jan 08, 2015 17.73 17.80 16.89 17.25 565,213 -0.42(-2.38%)
Jan 07, 2015 17.01 18.02 16.67 17.67 381,623 +0.59(+3.45%)
Jan 06, 2015 16.75 17.30 16.61 17.08 374,863 +0.49(+2.95%)
Jan 05, 2015 16.66 16.80 15.93 16.59 204,318 -0.05(-0.30%)
Jan 02, 2015 16.16 16.66 15.96 16.64 198,726 +0.49(+3.03%)
Dec 31, 2014 16.15 16.15 16.15 0 +0.03(+0.19%)
Dec 30, 2014 15.97 16.36 15.95 16.12 261,455 +0.49(+3.13%)
Dec 29, 2014 15.99 16.00 15.51 15.63 188,351 +0.17(+1.10%)
Dec 24, 2014 15.46 15.46 15.46 0 +0.63(+4.25%)
Dec 23, 2014 15.17 15.43 14.76 14.83 193,063 -0.07(-0.47%)
Dec 22, 2014 15.64 15.64 14.59 14.90 467,204 -0.60(-3.87%)
Dec 19, 2014 15.39 15.59 15.07 15.50 567,162 +0.23(+1.51%)
Dec 18, 2014 15.00 15.50 14.73 15.27 570,219 +1.00(+7.01%)
Dec 17, 2014 13.58 14.32 13.38 14.27 461,720 +0.98(+7.37%)
Dec 16, 2014 13.19 13.29 502,921 -0.21(-1.56%)
Dec 15, 2014 14.34 14.51 13.44 13.50 428,763 -0.92(-6.38%)
Dec 12, 2014 14.38 14.72 14.25 14.42 588,420 +0.04(+0.28%)
Dec 11, 2014 14.73 15.21 14.21 14.38 636,139 -0.80(-5.27%)
Dec 10, 2014 16.16 16.16 15.05 15.18 445,917 -0.90(-5.60%)
Dec 09, 2014 15.86 16.45 15.67 16.08 340,494 +0.61(+3.94%)
Dec 08, 2014 15.50 15.67 14.76 15.47 296,823 -0.03(-0.19%)
Dec 05, 2014 15.23 15.89 15.15 15.50 585,151 -0.11(-0.70%)
Dec 04, 2014 15.94 16.07 15.48 15.61 2,509,168 -0.43(-2.68%)
Dec 03, 2014 15.72 16.53 15.72 16.04 345,191 +0.42(+2.69%)
Dec 02, 2014 16.40 16.40 15.54 15.62 751,456 -0.81(-4.93%)
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.