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, 2018 3.470 3.560 3.430 3.510 6,586,000 +0.02(+0.57%)
Nov 29, 2018 3.480 3.530 3.450 3.490 3,049,320 +0.01(+0.29%)
Nov 28, 2018 3.380 3.520 3.350 3.480 4,037,135 +0.11(+3.26%)
Nov 27, 2018 3.390 3.420 3.320 3.370 3,997,335 +0.00(+0.00%)
Nov 26, 2018 3.390 3.450 3.350 3.370 2,978,898 -0.01(-0.30%)
Nov 23, 2018 3.460 3.460 3.350 3.380 2,575,800 -0.06(-1.74%)
Nov 21, 2018 3.440 3.440 3.440 0 +0.10(+2.99%)
Nov 20, 2018 3.350 3.360 3.270 3.340 5,462,911 +0.00(+0.00%)
Nov 19, 2018 3.240 3.410 3.230 3.340 6,959,200 +0.05(+1.52%)
Nov 16, 2018 3.390 3.440 3.280 3.290 6,604,000 -0.11(-3.24%)
Nov 15, 2018 3.220 3.440 3.200 3.400 12,881,153 +0.13(+3.98%)
Nov 14, 2018 3.110 3.300 3.080 3.270 42,907,748 +1.07(+48.64%)
Nov 13, 2018 2.250 2.290 2.175 2.200 3,491,001 -0.05(-2.22%)
Nov 12, 2018 2.300 2.350 2.250 2.250 2,110,897 -0.06(-2.60%)
Nov 09, 2018 2.310 2.350 2.230 2.310 3,881,500 +0.00(+0.00%)
Nov 08, 2018 2.440 2.450 2.290 2.310 4,127,805 -0.16(-6.48%)
Nov 07, 2018 2.450 2.510 2.340 2.470 3,932,976 -0.02(-0.80%)
Nov 06, 2018 2.480 2.540 2.420 2.490 2,015,958 +0.01(+0.40%)
Nov 05, 2018 2.510 2.640 2.440 2.480 4,181,768 -0.04(-1.59%)
Nov 02, 2018 2.560 2.580 2.505 2.520 2,790,200 -0.04(-1.56%)
Nov 01, 2018 2.410 2.610 2.410 2.560 3,044,264 +0.19(+8.02%)
Oct 31, 2018 2.450 2.450 2.350 2.370 3,963,588 -0.10(-4.05%)
Oct 30, 2018 2.510 2.560 2.380 2.470 3,265,470 -0.04(-1.59%)
Oct 29, 2018 2.550 2.655 2.500 2.510 3,139,967 -0.02(-0.79%)
Oct 26, 2018 2.540 2.640 2.510 2.530 2,524,400 +0.00(+0.00%)
Oct 25, 2018 2.630 2.660 2.520 2.530 3,492,435 -0.09(-3.44%)
Oct 24, 2018 2.710 2.755 2.600 2.620 2,478,117 -0.10(-3.68%)
Oct 23, 2018 2.770 2.800 2.675 2.720 2,315,128 +0.03(+1.12%)
Oct 22, 2018 2.750 2.760 2.660 2.690 2,552,274 -0.06(-2.18%)
Oct 19, 2018 2.800 2.850 2.690 2.750 3,816,700 -0.04(-1.43%)
Oct 18, 2018 2.880 2.920 2.770 2.790 1,857,944 -0.12(-4.12%)
Oct 17, 2018 2.900 3.010 2.890 2.910 2,127,249 -0.01(-0.34%)
Oct 16, 2018 2.990 3.010 2.860 2.920 2,550,752 -0.04(-1.35%)
Oct 15, 2018 2.980 3.060 2.930 2.960 3,640,198 +0.03(+1.02%)
Oct 12, 2018 2.970 2.970 2.800 2.930 3,396,900 -0.04(-1.35%)
Oct 11, 2018 2.950 2.990 2.820 2.970 4,810,224 +0.08(+2.77%)
Oct 10, 2018 2.840 2.920 2.840 2.890 2,307,420 +0.03(+1.05%)
Oct 09, 2018 2.810 2.880 2.800 2.860 1,792,440 +0.02(+0.70%)
Oct 08, 2018 2.740 2.840 2.725 2.840 1,463,606 +0.04(+1.43%)
Oct 05, 2018 2.840 2.890 2.780 2.800 2,839,900 -0.01(-0.36%)
Oct 04, 2018 2.750 2.890 2.740 2.810 2,319,390 +0.07(+2.55%)
Oct 03, 2018 2.820 2.840 2.735 2.740 1,784,513 -0.07(-2.49%)
Oct 02, 2018 2.790 2.930 2.770 2.810 4,049,639 +0.05(+1.81%)
Oct 01, 2018 2.790 2.800 2.715 2.760 2,824,480 -0.03(-1.08%)
Sep 28, 2018 2.700 2.850 2.680 2.790 4,259,600 +0.10(+3.72%)
Sep 27, 2018 2.750 2.770 2.650 2.690 2,981,157 -0.08(-2.89%)
Sep 26, 2018 2.840 2.870 2.740 2.770 4,327,906 -0.06(-2.12%)
Sep 25, 2018 2.900 2.920 2.820 2.830 2,861,622 -0.05(-1.74%)
Sep 24, 2018 2.880 2.960 2.820 2.880 4,643,630 +0.02(+0.70%)
Sep 21, 2018 2.940 2.960 2.780 2.860 10,833,200 -0.11(-3.70%)
Sep 20, 2018 2.950 3.000 2.910 2.970 3,416,132 +0.04(+1.37%)
Sep 19, 2018 2.910 3.040 2.910 2.930 3,242,247 +0.03(+1.03%)
Sep 18, 2018 2.930 2.990 2.880 2.900 3,865,666 -0.03(-1.02%)
Sep 17, 2018 2.710 3.030 2.680 2.930 6,457,895 +0.25(+9.33%)
Sep 14, 2018 2.760 2.790 2.680 2.680 2,958,700 -0.07(-2.55%)
Sep 13, 2018 2.850 2.865 2.720 2.750 2,418,909 -0.07(-2.48%)
Sep 12, 2018 2.710 2.870 2.670 2.820 4,755,606 +0.09(+3.30%)
Sep 11, 2018 2.660 2.740 2.580 2.730 3,019,020 +0.05(+1.87%)
Sep 10, 2018 2.950 2.980 2.670 2.680 5,713,417 -0.16(-5.63%)
Sep 07, 2018 2.700 2.910 2.560 2.840 12,027,400 +0.24(+9.23%)
Sep 06, 2018 2.730 2.780 2.570 2.600 5,948,473 -0.13(-4.76%)
Sep 05, 2018 2.750 2.750 2.580 2.730 7,829,706 -0.04(-1.44%)
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.