Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tahoe Res Inc (NY: TAHO )

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 (%)
Jan 31, 2017 9.090 9.109 8.853 9.001 2,890,347 +0.10(+1.11%)
Jan 30, 2017 8.775 8.932 8.656 8.903 2,713,822 +0.20(+2.26%)
Jan 27, 2017 8.509 8.745 8.459 8.706 1,871,498 +0.16(+1.84%)
Jan 26, 2017 8.725 8.765 8.509 8.548 2,559,644 -0.33(-3.77%)
Jan 25, 2017 8.824 8.952 8.765 8.883 2,321,033 -0.15(-1.64%)
Jan 24, 2017 9.060 9.277 8.912 9.031 2,444,689 -0.13(-1.40%)
Jan 23, 2017 9.090 9.198 8.981 9.159 2,374,998 +0.22(+2.42%)
Jan 20, 2017 8.804 9.109 8.676 8.942 1,583,699 +0.14(+1.57%)
Jan 19, 2017 8.834 8.912 8.651 8.804 2,604,170 -0.29(-3.14%)
Jan 18, 2017 9.050 9.287 8.942 9.090 3,222,774 +0.06(+0.65%)
Jan 17, 2017 9.198 9.198 8.912 9.031 2,825,300 +0.17(+1.89%)
Jan 13, 2017 8.863 8.863 8.863 0 +0.11(+1.23%)
Jan 12, 2017 9.168 9.187 8.618 8.755 2,736,753 -0.18(-1.98%)
Jan 11, 2017 8.834 9.070 8.549 8.932 3,514,468 +0.05(+0.55%)
Jan 10, 2017 9.227 9.394 8.765 8.883 4,724,206 -0.40(-4.34%)
Jan 09, 2017 9.865 9.905 9.261 9.286 2,963,748 -0.19(-1.97%)
Jan 06, 2017 10.46 10.51 9.404 9.472 5,277,701 -1.51(-13.77%)
Jan 05, 2017 10.32 11.23 10.25 10.99 4,588,551 +0.96(+9.61%)
Jan 04, 2017 9.865 10.08 9.767 10.02 3,505,903 +0.30(+3.13%)
Jan 03, 2017 9.335 9.738 9.187 9.718 2,495,479 +0.46(+4.99%)
Dec 30, 2016 9.256 9.256 9.256 0 -0.50(-5.14%)
Dec 29, 2016 9.119 9.767 9.030 9.757 3,738,248 +0.78(+8.64%)
Dec 28, 2016 8.785 9.020 8.686 8.981 2,007,153 +0.07(+0.77%)
Dec 27, 2016 8.785 8.942 8.745 8.912 1,320,300 +0.31(+3.66%)
Dec 23, 2016 8.598 8.598 8.598 0 +0.03(+0.34%)
Dec 22, 2016 8.568 8.726 8.506 8.568 1,145,155 -0.05(-0.57%)
Dec 21, 2016 8.519 8.716 8.509 8.618 1,060,134 +0.17(+1.98%)
Dec 20, 2016 8.421 8.529 8.156 8.451 2,366,286 -0.12(-1.38%)
Dec 19, 2016 8.745 8.775 8.500 8.568 2,167,743 -0.03(-0.34%)
Dec 16, 2016 8.667 8.814 8.466 8.598 3,155,938 +0.01(+0.11%)
Dec 15, 2016 9.129 9.129 8.338 8.588 4,068,087 -0.83(-8.77%)
Dec 14, 2016 10.13 10.46 9.384 9.413 4,711,170 -0.50(-5.05%)
Dec 13, 2016 9.738 9.993 9.679 9.915 1,709,859 +0.22(+2.23%)
Dec 12, 2016 9.600 9.885 9.532 9.698 1,568,099 +0.31(+3.34%)
Dec 09, 2016 9.698 9.718 9.375 9.385 2,478,492 -0.43(-4.40%)
Dec 08, 2016 9.796 9.855 9.610 9.816 1,283,273 -0.03(-0.30%)
Dec 07, 2016 9.885 10.06 9.806 9.846 2,066,735 +0.13(+1.31%)
Dec 06, 2016 9.689 9.953 9.630 9.718 1,389,570 -0.01(-0.10%)
Dec 05, 2016 9.640 9.855 9.336 9.728 2,860,811 -0.05(-0.50%)
Dec 02, 2016 9.394 9.934 9.385 9.777 2,241,763 +0.49(+5.28%)
Dec 01, 2016 9.306 9.635 9.247 9.287 2,780,071 -0.11(-1.15%)
Nov 30, 2016 9.267 9.424 9.159 9.394 1,750,113 +0.04(+0.42%)
Nov 29, 2016 9.149 9.443 9.032 9.355 1,698,602 +0.01(+0.10%)
Nov 28, 2016 9.257 9.424 9.149 9.345 1,603,927 +0.25(+2.80%)
Nov 25, 2016 9.228 9.404 9.071 9.090 1,187,891 -0.07(-0.75%)
Nov 23, 2016 9.159 9.159 9.159 0 -0.39(-4.11%)
Nov 22, 2016 9.610 9.708 9.434 9.551 1,801,920 -0.01(-0.10%)
Nov 21, 2016 9.316 9.640 9.306 9.561 1,618,992 +0.38(+4.17%)
Nov 18, 2016 9.355 9.483 9.017 9.179 2,233,321 -0.29(-3.11%)
Nov 17, 2016 9.502 9.747 9.301 9.473 2,870,411 +0.07(+0.73%)
Nov 16, 2016 9.561 9.610 9.228 9.404 2,212,932 -0.18(-1.84%)
Nov 15, 2016 9.532 9.904 9.394 9.581 3,316,630 +0.02(+0.21%)
Nov 14, 2016 9.306 9.806 8.934 9.561 4,895,225 +0.07(+0.72%)
Nov 11, 2016 10.13 10.34 9.463 9.492 4,686,586 -0.54(-5.37%)
Nov 10, 2016 10.67 10.67 9.962 10.03 4,417,436 -0.69(-6.48%)
Nov 09, 2016 11.19 11.25 10.42 10.73 3,708,415 +0.12(+1.11%)
Nov 08, 2016 10.72 11.04 10.46 10.61 3,143,073 -0.07(-0.64%)
Nov 07, 2016 10.82 10.89 10.37 10.68 3,757,894 -0.42(-3.79%)
Nov 04, 2016 11.42 11.63 10.92 11.10 3,850,765 -0.51(-4.38%)
Nov 03, 2016 11.53 11.81 11.38 11.61 2,365,094 +0.03(+0.25%)
Nov 02, 2016 12.23 12.38 11.44 11.58 3,732,520 -0.40(-3.35%)
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.