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 (%)
Feb 28, 2018 4.690 4.930 4.610 4.880 4,223,729 +0.19(+4.05%)
Feb 27, 2018 4.710 4.760 4.619 4.690 6,291,908 -0.12(-2.49%)
Feb 26, 2018 4.030 4.825 4.013 4.810 11,167,344 +0.82(+20.55%)
Feb 23, 2018 3.930 4.000 3.820 3.990 4,717,886 -0.06(-1.48%)
Feb 22, 2018 4.030 4.050 1,547,448 +0.01(+0.25%)
Feb 21, 2018 4.100 4.195 4.000 4.040 1,773,672 +0.06(+1.51%)
Feb 20, 2018 4.090 4.170 3.980 3.980 1,548,309 -0.15(-3.63%)
Feb 16, 2018 4.130 4.130 4.130 0 -0.08(-1.90%)
Feb 15, 2018 4.050 4.270 4.050 4.210 3,740,407 +0.17(+4.21%)
Feb 14, 2018 3.870 4.090 3.860 4.040 3,946,665 +0.16(+4.12%)
Feb 13, 2018 4.130 4.140 3.860 3.880 3,042,825 -0.26(-6.28%)
Feb 12, 2018 3.850 4.200 3.850 4.140 3,857,751 +0.30(+7.81%)
Feb 09, 2018 4.000 4.020 3.760 3.840 4,936,807 -0.14(-3.52%)
Feb 08, 2018 4.110 3.970 3.980 3,281,299 -0.01(-0.25%)
Feb 07, 2018 4.080 4.150 3.960 3.990 2,943,539 -0.09(-2.21%)
Feb 06, 2018 4.100 4.205 4.050 4.080 3,370,189 -0.10(-2.39%)
Feb 05, 2018 4.200 4.340 4.090 4.180 3,350,790 -0.03(-0.71%)
Feb 02, 2018 4.340 4.345 4.210 4.210 2,805,970 -0.17(-3.88%)
Feb 01, 2018 4.350 4.400 4.321 4.380 2,069,721 -0.01(-0.23%)
Jan 31, 2018 4.380 4.440 4.330 4.390 2,526,064 +0.03(+0.69%)
Jan 30, 2018 4.370 4.460 4.340 4.360 2,563,695 +0.01(+0.23%)
Jan 29, 2018 4.380 4.440 4.348 4.350 2,699,516 -0.10(-2.25%)
Jan 26, 2018 4.490 4.490 4.320 4.450 3,746,923 -0.06(-1.33%)
Jan 25, 2018 4.820 4.822 4.470 4.510 2,963,920 -0.26(-5.45%)
Jan 24, 2018 4.740 4.865 4.710 4.770 2,496,383 +0.11(+2.36%)
Jan 23, 2018 4.560 4.675 4.520 4.660 2,509,291 +0.09(+1.97%)
Jan 22, 2018 4.500 4.620 4.470 4.570 2,420,467 +0.11(+2.47%)
Jan 19, 2018 4.640 4.650 4.270 4.460 6,066,191 -0.18(-3.88%)
Jan 18, 2018 4.740 4.760 4.600 4.640 2,558,371 -0.08(-1.69%)
Jan 17, 2018 4.660 4.789 4.600 4.720 2,064,248 +0.06(+1.29%)
Jan 16, 2018 4.950 4.950 4.640 4.660 3,925,577 -0.27(-5.48%)
Jan 12, 2018 4.930 4.930 4.930 0 +0.09(+1.86%)
Jan 11, 2018 4.670 4.870 4.660 4.840 2,398,551 +0.19(+4.09%)
Jan 10, 2018 4.570 4.715 4.530 4.650 2,616,025 +0.13(+2.88%)
Jan 09, 2018 4.650 4.650 4.470 4.520 2,095,687 -0.15(-3.21%)
Jan 08, 2018 4.940 4.970 4.640 4.670 2,126,379 -0.25(-5.08%)
Jan 05, 2018 4.970 5.010 4.890 4.920 1,838,763 -0.10(-1.99%)
Jan 04, 2018 4.950 5.030 4.807 5.020 3,443,452 +0.06(+1.21%)
Jan 03, 2018 5.070 5.090 4.895 4.960 3,680,481 -0.10(-1.98%)
Jan 02, 2018 4.860 5.070 4.830 5.060 3,074,162 +0.27(+5.64%)
Dec 29, 2017 4.790 4.790 4.790 0 +0.02(+0.42%)
Dec 28, 2017 4.700 4.790 4.650 4.770 1,955,636 +0.07(+1.49%)
Dec 27, 2017 4.810 4.860 4.650 4.700 2,300,755 -0.14(-2.89%)
Dec 26, 2017 4.680 4.850 4.680 4.840 1,484,535 +0.16(+3.42%)
Dec 22, 2017 4.560 4.730 4.560 4.680 1,410,080 +0.12(+2.63%)
Dec 21, 2017 4.550 4.600 4.460 4.560 1,923,040 -0.03(-0.65%)
Dec 20, 2017 4.600 4.640 4.510 4.590 2,048,935 +0.01(+0.22%)
Dec 19, 2017 4.610 4.650 4.550 4.580 1,788,185 -0.03(-0.65%)
Dec 18, 2017 4.390 4.630 4.390 4.610 2,463,140 +0.21(+4.77%)
Dec 15, 2017 4.420 4.450 4.330 4.400 7,158,963 +0.04(+0.92%)
Dec 14, 2017 4.430 4.480 4.330 4.360 2,873,785 -0.10(-2.24%)
Dec 13, 2017 4.360 4.590 4.270 4.460 3,195,296 +0.15(+3.48%)
Dec 12, 2017 4.360 4.420 4.280 4.310 2,614,196 -0.07(-1.60%)
Dec 11, 2017 4.220 4.445 4.210 4.380 2,833,839 +0.19(+4.53%)
Dec 08, 2017 4.200 4.240 4.150 4.190 1,846,935 +0.01(+0.24%)
Dec 07, 2017 4.180 4.360 4.150 4.180 3,152,998 -0.18(-4.13%)
Dec 06, 2017 4.410 4.340 4.360 2,324,564 -0.03(-0.68%)
Dec 05, 2017 4.410 4.435 4.330 4.390 1,615,984 -0.02(-0.45%)
Dec 04, 2017 4.450 4.520 4.410 4.410 981,666 -0.07(-1.56%)
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.