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 (%)
Nov 30, 2015 8.608 8.743 8.426 8.455 951,469 -0.10(-1.12%)
Nov 27, 2015 8.215 8.618 8.215 8.551 367,825 +0.04(+0.45%)
Nov 25, 2015 8.340 8.512 8.512 8.512 698,971 +0.00(+0.00%)
Nov 24, 2015 8.282 8.589 8.138 8.512 889,097 +0.46(+5.72%)
Nov 23, 2015 7.994 8.239 7.927 8.052 532,536 +0.01(+0.12%)
Nov 20, 2015 8.388 8.522 7.889 8.042 916,549 -0.30(-3.57%)
Nov 19, 2015 8.138 8.493 8.081 8.340 1,171,094 +0.23(+2.84%)
Nov 18, 2015 7.870 8.148 7.658 8.109 865,027 +0.28(+3.55%)
Nov 17, 2015 8.177 8.292 7.726 7.831 1,357,870 -0.44(-5.34%)
Nov 16, 2015 8.205 8.359 7.922 8.273 1,245,746 +0.15(+1.89%)
Nov 13, 2015 7.315 8.176 7.296 8.119 2,316,255 +0.84(+11.58%)
Nov 12, 2015 7.085 7.391 7.066 7.276 1,273,038 +0.04(+0.53%)
Nov 11, 2015 7.248 7.372 7.200 7.238 794,322 -0.01(-0.13%)
Nov 10, 2015 7.324 7.430 7.229 7.248 803,891 -0.18(-2.45%)
Nov 09, 2015 7.200 7.468 7.104 7.430 1,308,530 +0.23(+3.19%)
Nov 06, 2015 7.353 7.382 7.162 7.200 1,507,790 -0.41(-5.41%)
Nov 05, 2015 7.803 7.832 7.478 7.612 1,531,718 -0.19(-2.45%)
Nov 04, 2015 8.090 8.157 7.679 7.803 1,188,366 -0.23(-2.86%)
Nov 03, 2015 8.071 8.186 7.870 8.033 1,004,062 -0.13(-1.64%)
Nov 02, 2015 7.928 8.387 7.863 8.167 881,259 +0.17(+2.16%)
Oct 30, 2015 8.062 8.263 7.889 7.995 917,753 -0.07(-0.83%)
Oct 29, 2015 8.445 8.607 7.975 8.062 1,559,043 -0.48(-5.61%)
Oct 28, 2015 8.684 9.201 8.358 8.540 1,728,259 +0.11(+1.36%)
Oct 27, 2015 8.416 8.693 8.196 8.425 710,903 -0.05(-0.56%)
Oct 26, 2015 8.655 8.713 8.425 8.473 888,291 -0.20(-2.32%)
Oct 23, 2015 8.502 8.808 8.205 8.674 1,444,957 +0.20(+2.37%)
Oct 22, 2015 8.291 8.722 8.263 8.473 1,048,096 +0.16(+1.96%)
Oct 21, 2015 8.550 8.665 8.243 8.311 1,372,581 -0.42(-4.82%)
Oct 20, 2015 8.387 8.933 8.311 8.732 1,682,922 +0.51(+6.17%)
Oct 19, 2015 8.836 8.836 8.177 8.224 1,286,045 -0.66(-7.42%)
Oct 16, 2015 9.332 9.351 8.864 8.883 1,110,580 -0.43(-4.62%)
Oct 15, 2015 9.380 9.485 9.036 9.313 1,191,622 -0.05(-0.51%)
Oct 14, 2015 9.151 9.428 9.036 9.361 1,205,928 +0.36(+4.03%)
Oct 13, 2015 8.845 9.208 8.797 8.998 749,144 +0.20(+2.28%)
Oct 12, 2015 9.390 9.390 8.726 8.797 794,384 -0.40(-4.36%)
Oct 09, 2015 9.266 9.351 8.998 9.199 1,139,756 +0.21(+2.34%)
Oct 08, 2015 9.094 9.361 8.845 8.989 1,495,374 -0.11(-1.16%)
Oct 07, 2015 9.208 9.380 8.912 9.094 1,837,019 -0.05(-0.52%)
Oct 06, 2015 8.673 9.189 8.616 9.141 1,909,974 +0.47(+5.40%)
Oct 05, 2015 8.396 8.744 8.329 8.673 2,168,271 +0.38(+4.61%)
Oct 02, 2015 7.651 8.320 7.594 8.291 1,800,262 +0.95(+12.87%)
Oct 01, 2015 7.470 7.737 7.279 7.346 878,156 -0.05(-0.65%)
Sep 30, 2015 7.202 7.412 7.088 7.393 1,172,539 +0.11(+1.57%)
Sep 29, 2015 7.393 7.489 7.240 7.279 687,785 -0.06(-0.78%)
Sep 28, 2015 7.699 7.699 7.317 7.336 678,345 -0.58(-7.36%)
Sep 25, 2015 7.842 7.966 7.732 7.919 877,436 -0.06(-0.72%)
Sep 24, 2015 7.747 8.052 7.613 7.976 1,229,395 +0.41(+5.43%)
Sep 23, 2015 7.775 7.833 7.527 7.565 575,429 -0.05(-0.63%)
Sep 22, 2015 7.747 7.804 7.556 7.613 785,937 -0.33(-4.21%)
Sep 21, 2015 8.005 8.072 7.756 7.947 1,235,663 -0.14(-1.77%)
Sep 18, 2015 8.196 8.234 7.871 8.091 3,596,895 +0.11(+1.44%)
Sep 17, 2015 7.709 8.186 7.670 7.976 1,646,255 +0.19(+2.45%)
Sep 16, 2015 7.470 7.823 7.455 7.785 1,250,240 +0.49(+6.68%)
Sep 15, 2015 7.107 7.412 7.107 7.298 1,210,190 +0.18(+2.55%)
Sep 14, 2015 7.402 7.412 7.097 7.116 1,195,410 -0.29(-3.86%)
Sep 11, 2015 7.288 7.450 7.050 7.402 1,751,006 +0.06(+0.78%)
Sep 10, 2015 7.555 7.602 7.297 7.345 1,155,138 -0.09(-1.15%)
Sep 09, 2015 7.793 7.821 7.393 7.431 1,185,552 -0.50(-6.25%)
Sep 08, 2015 7.640 7.945 7.459 7.926 1,164,984 +0.41(+5.45%)
Sep 04, 2015 7.555 7.516 7.516 7.516 1,225,947 -0.10(-1.37%)
Sep 03, 2015 7.431 7.983 7.421 7.621 1,042,777 +0.06(+0.76%)
Sep 02, 2015 7.783 7.850 7.278 7.564 1,532,697 -0.18(-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.