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 (%)
Sep 30, 2014 23.12 23.24 22.47 22.79 261,622 -0.52(-2.23%)
Sep 29, 2014 23.36 23.46 22.94 23.31 134,995 +0.45(+1.97%)
Sep 26, 2014 22.88 23.05 22.63 22.86 239,117 -0.24(-1.04%)
Sep 25, 2014 23.16 23.23 22.65 23.10 130,853 -0.19(-0.82%)
Sep 24, 2014 23.26 23.43 22.87 23.29 142,059 +0.04(+0.17%)
Sep 23, 2014 23.19 23.34 22.87 23.25 188,307 +0.23(+1.00%)
Sep 22, 2014 23.04 23.30 22.76 23.02 277,608 -0.33(-1.41%)
Sep 19, 2014 24.68 24.68 23.19 23.35 444,115 -1.25(-5.08%)
Sep 18, 2014 25.00 25.00 24.38 24.60 229,519 -0.49(-1.95%)
Sep 17, 2014 25.36 25.40 25.06 25.09 153,356 -0.24(-0.95%)
Sep 16, 2014 25.28 25.59 24.91 25.33 163,476 -0.11(-0.43%)
Sep 15, 2014 25.76 25.76 25.21 25.44 112,804 -0.28(-1.09%)
Sep 12, 2014 25.69 25.95 25.53 25.72 131,760 -0.19(-0.73%)
Sep 11, 2014 25.71 25.94 25.47 25.91 113,656 +0.23(+0.90%)
Sep 10, 2014 25.95 26.02 25.45 25.68 85,311 -0.43(-1.65%)
Sep 09, 2014 26.00 26.32 25.61 26.11 131,212 +0.21(+0.81%)
Sep 08, 2014 26.19 26.24 25.69 25.90 142,125 -0.47(-1.78%)
Sep 05, 2014 25.97 26.42 25.78 26.37 294,270 +0.47(+1.81%)
Sep 04, 2014 26.63 26.86 25.90 25.90 240,537 -0.87(-3.25%)
Sep 03, 2014 27.41 27.47 26.67 26.77 241,285 -0.50(-1.83%)
Sep 02, 2014 27.20 27.54 27.06 27.27 140,727 -0.57(-2.05%)
Aug 29, 2014 27.84 27.84 27.84 0 +0.18(+0.65%)
Aug 28, 2014 27.96 27.96 27.66 27.66 79,853 -0.09(-0.32%)
Aug 27, 2014 28.00 28.00 27.63 27.75 95,490 -0.03(-0.11%)
Aug 26, 2014 27.80 27.98 27.59 27.78 314,298 +0.26(+0.94%)
Aug 25, 2014 27.88 27.90 27.45 27.52 136,460 -0.13(-0.47%)
Aug 22, 2014 27.88 27.98 27.65 27.65 144,400 -0.39(-1.39%)
Aug 21, 2014 28.61 28.67 27.92 28.04 85,433 -0.84(-2.91%)
Aug 20, 2014 28.45 29.18 28.44 28.88 100,389 +0.41(+1.44%)
Aug 19, 2014 28.36 28.69 28.36 28.47 196,981 -0.04(-0.14%)
Aug 18, 2014 28.00 28.57 27.90 28.51 160,339 +0.52(+1.86%)
Aug 15, 2014 27.98 28.13 27.75 27.99 231,642 -0.40(-1.41%)
Aug 14, 2014 29.35 29.47 28.35 28.39 454,182 -0.88(-3.01%)
Aug 13, 2014 29.75 29.95 29.06 29.27 304,116 -0.40(-1.35%)
Aug 12, 2014 29.94 30.15 29.62 29.67 161,573 -0.07(-0.24%)
Aug 11, 2014 29.80 30.00 29.52 29.74 144,841 +0.00(+0.00%)
Aug 08, 2014 29.79 30.00 29.60 29.74 115,135 +0.09(+0.30%)
Aug 07, 2014 29.24 29.68 29.00 29.65 172,918 +0.24(+0.82%)
Aug 06, 2014 29.09 29.69 29.09 29.41 119,065 +0.39(+1.34%)
Aug 05, 2014 29.31 29.31 28.53 29.02 145,636 -0.22(-0.75%)
Aug 01, 2014 29.24 29.24 29.24 0 +0.35(+1.21%)
Jul 31, 2014 29.13 29.21 28.56 28.89 168,548 -0.55(-1.87%)
Jul 30, 2014 29.54 29.62 28.97 29.44 476,890 +0.04(+0.14%)
Jul 29, 2014 29.65 29.82 29.30 29.40 255,974 -0.13(-0.44%)
Jul 28, 2014 29.05 29.67 28.88 29.53 181,351 +0.48(+1.65%)
Jul 25, 2014 28.18 29.29 28.18 29.05 172,304 +0.73(+2.58%)
Jul 24, 2014 28.61 28.61 28.19 28.32 141,978 -0.37(-1.29%)
Jul 23, 2014 28.94 29.02 28.46 28.69 141,244 -0.20(-0.69%)
Jul 22, 2014 28.93 29.08 28.73 28.89 121,058 -0.03(-0.10%)
Jul 21, 2014 28.79 29.00 28.56 28.92 191,065 +0.10(+0.35%)
Jul 18, 2014 28.59 28.89 28.36 28.82 217,271 +0.09(+0.31%)
Jul 17, 2014 28.18 28.96 28.14 28.73 172,576 +0.73(+2.61%)
Jul 16, 2014 28.00 28.31 27.77 28.00 204,632 +0.24(+0.86%)
Jul 15, 2014 28.57 28.83 27.67 27.76 171,716 -0.86(-3.00%)
Jul 14, 2014 28.59 29.04 28.40 28.62 148,934 -0.42(-1.45%)
Jul 11, 2014 28.37 29.10 28.27 29.04 406,692 +0.85(+3.02%)
Jul 10, 2014 28.98 29.05 28.01 28.19 301,969 -0.74(-2.56%)
Jul 09, 2014 28.24 29.05 27.85 28.93 214,389 +0.95(+3.40%)
Jul 08, 2014 28.00 28.06 27.37 27.98 179,502 -0.06(-0.21%)
Jul 07, 2014 28.15 28.15 27.44 28.04 329,758 +0.02(+0.07%)
Jul 04, 2014 27.50 28.30 27.34 28.02 52,535 +0.44(+1.60%)
Jul 03, 2014 27.22 27.74 27.22 27.58 189,558 +0.14(+0.51%)
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.