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 21, 2019 3.640 3.640 3.640 0 -0.15(-3.96%)
Feb 20, 2019 3.910 3.920 3.760 3.790 54,493,720 -0.11(-2.82%)
Feb 19, 2019 3.750 3.900 3.720 3.900 10,138,327 +0.17(+4.56%)
Feb 15, 2019 3.850 3.860 3.700 3.730 6,544,900 -0.10(-2.61%)
Feb 14, 2019 3.780 3.850 3.735 3.830 1,168,942 +0.05(+1.32%)
Feb 13, 2019 3.800 3.825 3.740 3.780 989,347 -0.01(-0.26%)
Feb 12, 2019 3.790 3.790 3.710 3.790 887,627 +0.01(+0.26%)
Feb 11, 2019 3.790 3.830 3.765 3.780 1,574,215 -0.04(-1.05%)
Feb 08, 2019 3.770 3.850 3.755 3.820 1,146,900 +0.06(+1.60%)
Feb 07, 2019 3.850 3.880 3.750 3.760 1,227,940 -0.09(-2.34%)
Feb 06, 2019 3.820 3.920 3.790 3.850 3,162,983 +0.01(+0.26%)
Feb 05, 2019 3.820 3.850 3.780 3.840 1,486,115 +0.03(+0.79%)
Feb 04, 2019 3.790 3.820 3.750 3.810 1,304,472 +0.00(+0.00%)
Feb 01, 2019 3.770 3.820 3.730 3.810 2,011,700 +0.02(+0.53%)
Jan 31, 2019 3.770 3.810 3.740 3.790 1,835,423 +0.02(+0.53%)
Jan 30, 2019 3.660 3.820 3.660 3.770 2,146,419 +0.08(+2.17%)
Jan 29, 2019 3.690 3.720 3.610 3.690 2,778,103 +0.03(+0.82%)
Jan 28, 2019 3.590 3.670 3.590 3.660 2,110,143 +0.06(+1.67%)
Jan 25, 2019 3.510 3.610 3.500 3.600 1,817,700 +0.13(+3.75%)
Jan 24, 2019 3.450 3.500 3.450 3.470 2,335,009 +0.01(+0.29%)
Jan 23, 2019 3.440 3.490 3.420 3.460 1,792,444 +0.02(+0.58%)
Jan 22, 2019 3.630 3.650 3.430 3.440 4,525,433 -0.21(-5.75%)
Jan 18, 2019 3.660 3.690 3.610 3.650 3,305,800 -0.05(-1.35%)
Jan 17, 2019 3.680 3.745 3.680 3.700 2,492,540 -0.01(-0.27%)
Jan 16, 2019 3.700 3.730 3.660 3.710 2,315,452 +0.00(+0.00%)
Jan 15, 2019 3.770 3.780 3.670 3.710 2,536,087 -0.06(-1.59%)
Jan 14, 2019 3.750 3.800 3.725 3.770 2,404,416 +0.02(+0.53%)
Jan 11, 2019 3.780 3.790 3.740 3.750 2,446,800 -0.01(-0.27%)
Jan 10, 2019 3.820 3.860 3.730 3.760 3,480,677 -0.09(-2.34%)
Jan 09, 2019 3.770 3.860 3.770 3.850 2,059,469 +0.08(+2.12%)
Jan 08, 2019 3.710 3.820 3.710 3.770 2,387,657 -0.01(-0.26%)
Jan 07, 2019 3.730 3.800 3.710 3.780 1,978,036 +0.06(+1.61%)
Jan 04, 2019 3.660 3.770 3.610 3.720 2,756,700 +0.03(+0.81%)
Jan 03, 2019 3.660 3.710 3.620 3.690 3,057,869 +0.03(+0.82%)
Jan 02, 2019 3.610 3.685 3.575 3.660 4,856,674 +0.01(+0.27%)
Dec 31, 2018 3.670 3.670 3.565 3.650 4,118,200 -0.01(-0.27%)
Dec 28, 2018 3.600 3.750 3.560 3.660 6,255,800 +0.05(+1.39%)
Dec 27, 2018 3.600 3.650 3.520 3.610 5,627,570 +0.03(+0.84%)
Dec 26, 2018 3.670 3.720 3.560 3.580 3,193,633 -0.08(-2.19%)
Dec 24, 2018 3.540 3.670 3.515 3.660 3,622,300 +0.16(+4.57%)
Dec 21, 2018 3.530 3.590 3.460 3.500 15,217,200 -0.07(-1.96%)
Dec 20, 2018 3.460 3.630 3.460 3.570 5,714,178 +0.08(+2.29%)
Dec 19, 2018 3.620 3.700 3.475 3.490 5,681,801 -0.17(-4.64%)
Dec 18, 2018 3.650 3.670 3.600 3.660 4,178,117 +0.04(+1.10%)
Dec 17, 2018 3.570 3.710 3.570 3.620 5,060,654 +0.00(+0.00%)
Dec 14, 2018 3.660 3.700 3.580 3.620 3,343,400 -0.06(-1.63%)
Dec 13, 2018 3.600 3.710 3.600 3.680 1,534,217 +0.02(+0.55%)
Dec 12, 2018 3.540 3.680 3.520 3.660 2,216,913 +0.13(+3.68%)
Dec 11, 2018 3.560 3.580 3.500 3.530 2,081,441 -0.01(-0.28%)
Dec 10, 2018 3.510 3.590 3.460 3.540 2,665,979 -0.03(-0.84%)
Dec 07, 2018 3.590 3.610 3.505 3.570 2,520,000 +0.02(+0.56%)
Dec 06, 2018 3.470 3.580 3.460 3.550 3,280,741 +0.03(+0.85%)
Dec 04, 2018 3.590 3.640 3.490 3.520 2,808,500 -0.06(-1.68%)
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.