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 (%)
Oct 31, 2014 16.30 16.57 15.81 16.29 325,429 -0.61(-3.61%)
Oct 30, 2014 18.90 18.90 16.84 16.90 428,129 -2.20(-11.50%)
Oct 29, 2014 20.15 20.15 18.91 19.10 229,108 -1.25(-6.13%)
Oct 28, 2014 19.65 20.37 19.56 20.35 152,425 +0.84(+4.33%)
Oct 27, 2014 19.85 19.90 19.32 19.50 81,340 -0.39(-1.98%)
Oct 24, 2014 19.63 20.02 19.47 19.90 87,840 +0.29(+1.48%)
Oct 23, 2014 19.37 19.76 19.20 19.61 223,597 +0.10(+0.53%)
Oct 22, 2014 19.80 19.94 19.50 19.50 236,079 -0.48(-2.40%)
Oct 21, 2014 19.99 20.30 19.90 19.98 179,669 -0.15(-0.75%)
Oct 20, 2014 19.81 20.21 19.69 20.13 159,503 +0.42(+2.14%)
Oct 17, 2014 19.93 19.96 19.43 19.71 433,924 -0.18(-0.90%)
Oct 16, 2014 19.54 20.39 19.41 19.89 114,138 +0.22(+1.10%)
Oct 15, 2014 19.05 20.17 19.05 19.67 138,225 +0.71(+3.76%)
Oct 14, 2014 18.69 19.43 18.66 18.96 131,466 +0.23(+1.25%)
Oct 13, 2014 18.70 19.18 18.58 18.72 101,859 +0.12(+0.66%)
Oct 10, 2014 19.30 19.45 18.55 18.60 148,435 -0.82(-4.21%)
Oct 09, 2014 20.06 20.06 18.92 19.42 159,025 -0.35(-1.76%)
Oct 08, 2014 18.61 19.91 18.33 19.77 217,706 +1.44(+7.83%)
Oct 07, 2014 18.60 18.81 18.25 18.33 107,936 -0.25(-1.36%)
Oct 06, 2014 18.31 18.60 18.31 18.58 114,849 +0.12(+0.66%)
Oct 03, 2014 18.77 18.78 18.40 18.46 126,835 -0.60(-3.15%)
Oct 02, 2014 19.17 19.20 18.68 19.06 96,267 +0.06(+0.30%)
Oct 01, 2014 19.09 19.33 18.90 19.01 57,822 -0.05(-0.25%)
Sep 30, 2014 19.53 19.53 18.82 19.05 103,126 -0.54(-2.73%)
Sep 29, 2014 19.47 19.78 19.32 19.59 110,002 +0.35(+1.81%)
Sep 26, 2014 19.48 19.48 19.04 19.24 124,647 -0.27(-1.40%)
Sep 25, 2014 19.57 19.64 19.16 19.51 105,904 -0.22(-1.09%)
Sep 24, 2014 19.61 19.87 19.34 19.73 89,652 +0.01(+0.05%)
Sep 23, 2014 19.78 19.83 19.42 19.72 171,196 +0.12(+0.62%)
Sep 22, 2014 19.75 19.85 19.40 19.60 164,798 -0.39(-1.97%)
Sep 19, 2014 21.12 21.13 19.87 19.99 183,126 -1.04(-4.95%)
Sep 18, 2014 21.40 21.40 20.89 21.03 71,912 -0.38(-1.75%)
Sep 17, 2014 21.70 21.78 21.34 21.41 36,182 -0.25(-1.17%)
Sep 16, 2014 21.52 21.90 21.22 21.66 52,244 +0.07(+0.30%)
Sep 15, 2014 21.92 22.05 21.38 21.60 102,298 -0.20(-0.90%)
Sep 12, 2014 21.94 22.01 21.64 21.79 48,509 -0.23(-1.07%)
Sep 11, 2014 21.94 22.03 21.68 22.03 64,376 -0.01(-0.04%)
Sep 10, 2014 22.17 22.31 21.77 22.04 98,766 -0.33(-1.47%)
Sep 09, 2014 22.20 22.41 21.83 22.37 104,539 +0.19(+0.85%)
Sep 08, 2014 22.56 22.68 22.06 22.18 82,033 -0.54(-2.40%)
Sep 05, 2014 22.38 22.78 22.27 22.72 152,897 +0.32(+1.42%)
Sep 04, 2014 23.15 23.27 22.34 22.40 151,615 -0.70(-3.05%)
Sep 03, 2014 23.62 23.63 22.98 23.11 170,361 -0.33(-1.40%)
Sep 02, 2014 23.61 23.66 23.25 23.44 112,646 -0.61(-2.54%)
Aug 29, 2014 23.79 24.05 24.05 24.05 44,004 +0.08(+0.35%)
Aug 28, 2014 24.08 24.11 23.99 23.96 41,563 -0.05(-0.20%)
Aug 27, 2014 23.95 24.09 23.91 24.01 44,023 +0.15(+0.63%)
Aug 26, 2014 23.84 24.05 23.64 23.86 193,559 +0.34(+1.44%)
Aug 25, 2014 23.88 23.88 23.46 23.52 57,615 -0.23(-0.99%)
Aug 22, 2014 24.00 24.00 23.71 23.75 63,735 -0.29(-1.21%)
Aug 21, 2014 24.51 24.53 23.93 24.05 99,299 -0.69(-2.81%)
Aug 20, 2014 24.36 24.99 24.33 24.74 94,989 +0.31(+1.27%)
Aug 19, 2014 24.48 24.70 24.39 24.43 69,532 -0.16(-0.65%)
Aug 18, 2014 24.12 24.64 24.01 24.59 139,376 +0.43(+1.79%)
Aug 15, 2014 24.25 24.25 24.05 24.16 132,802 -0.30(-1.23%)
Aug 14, 2014 25.34 25.34 24.40 24.46 137,348 -0.70(-2.80%)
Aug 13, 2014 25.65 25.73 24.95 25.16 190,683 -0.34(-1.32%)
Aug 12, 2014 25.67 25.86 25.43 25.50 133,469 -0.05(-0.18%)
Aug 11, 2014 25.55 25.73 25.35 25.55 151,112 +0.04(+0.15%)
Aug 08, 2014 25.57 25.68 25.35 25.51 209,711 +0.08(+0.33%)
Aug 07, 2014 25.12 25.47 24.92 25.43 250,156 +0.15(+0.59%)
Aug 06, 2014 25.12 25.48 25.12 25.27 115,958 +0.43(+1.74%)
Aug 05, 2014 25.11 25.11 24.44 24.84 275,777 -0.28(-1.12%)
Aug 04, 2014 25.30 25.30 24.97 25.12 48,613 +0.01(+0.04%)
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.