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 (%)
Mar 31, 2016 10.26 10.39 9.685 9.714 1,894,056 -0.37(-3.65%)
Mar 30, 2016 10.49 10.54 9.802 10.08 2,492,471 -0.47(-4.49%)
Mar 29, 2016 10.12 10.65 9.947 10.56 1,757,661 +0.46(+4.51%)
Mar 28, 2016 10.35 10.37 9.961 10.10 1,000,558 -0.21(-2.07%)
Mar 24, 2016 10.21 10.31 10.31 10.31 1,310,637 +0.12(+1.14%)
Mar 23, 2016 10.29 10.51 10.06 10.20 1,997,695 -0.60(-5.56%)
Mar 22, 2016 11.09 11.18 10.70 10.80 1,507,564 -0.17(-1.59%)
Mar 21, 2016 10.78 11.03 10.60 10.97 2,196,211 +0.23(+2.16%)
Mar 18, 2016 10.71 10.99 10.60 10.74 4,637,220 +0.22(+2.11%)
Mar 17, 2016 10.55 11.15 10.45 10.52 3,007,303 +0.23(+2.26%)
Mar 16, 2016 9.349 10.37 9.277 10.29 2,586,792 +0.88(+9.35%)
Mar 15, 2016 9.282 9.456 9.132 9.407 1,882,720 -0.03(-0.31%)
Mar 14, 2016 9.823 9.900 9.383 9.436 1,805,328 -0.31(-3.17%)
Mar 11, 2016 9.968 10.10 9.688 9.746 1,922,859 -0.15(-1.56%)
Mar 10, 2016 9.765 9.934 9.446 9.900 3,008,552 +0.68(+7.34%)
Mar 09, 2016 8.750 9.320 8.653 9.224 2,402,932 +0.29(+3.25%)
Mar 08, 2016 9.601 9.630 8.914 8.934 1,796,455 -0.55(-5.81%)
Mar 07, 2016 9.465 9.625 9.330 9.485 2,663,654 +0.31(+3.37%)
Mar 04, 2016 9.204 9.567 9.064 9.175 2,865,643 +0.02(+0.21%)
Mar 03, 2016 8.876 9.214 8.817 9.156 1,703,049 +0.29(+3.27%)
Mar 02, 2016 8.643 8.895 8.508 8.866 1,539,715 +0.32(+3.73%)
Mar 01, 2016 9.030 9.059 8.489 8.547 1,233,083 -0.39(-4.33%)
Feb 29, 2016 8.779 8.963 8.595 8.934 1,081,823 +0.34(+3.94%)
Feb 26, 2016 8.885 8.953 8.508 8.595 1,729,539 -0.43(-4.72%)
Feb 25, 2016 9.011 9.137 8.827 9.021 909,500 +0.00(+0.00%)
Feb 24, 2016 9.146 9.388 8.856 9.021 2,315,183 +0.06(+0.65%)
Feb 23, 2016 8.866 9.137 8.808 8.963 1,608,943 +0.22(+2.54%)
Feb 22, 2016 8.537 8.827 8.460 8.740 1,558,283 +0.00(+0.00%)
Feb 19, 2016 8.498 8.856 8.431 8.740 1,917,056 +0.12(+1.35%)
Feb 18, 2016 8.170 8.721 8.112 8.624 1,683,062 +0.40(+4.82%)
Feb 17, 2016 7.851 8.237 7.744 8.228 1,857,254 +0.49(+6.37%)
Feb 16, 2016 7.928 8.218 7.677 7.735 1,889,751 -0.52(-6.32%)
Feb 12, 2016 7.871 8.257 8.257 8.257 2,283,709 +0.27(+3.38%)
Feb 11, 2016 7.967 8.088 7.678 7.987 2,054,204 +0.68(+9.23%)
Feb 10, 2016 7.553 7.553 6.868 7.311 2,239,818 -0.33(-4.29%)
Feb 09, 2016 7.813 8.180 7.504 7.639 2,297,986 +0.08(+1.02%)
Feb 08, 2016 8.006 8.218 7.485 7.562 2,879,845 -0.54(-6.67%)
Feb 05, 2016 8.045 8.112 7.659 8.102 2,041,681 -0.19(-2.33%)
Feb 04, 2016 8.083 8.488 7.967 8.295 1,695,239 +0.44(+5.65%)
Feb 03, 2016 7.582 7.871 7.572 7.852 1,587,863 +0.39(+5.17%)
Feb 02, 2016 7.514 7.668 7.427 7.466 810,643 -0.21(-2.76%)
Feb 01, 2016 7.601 7.765 7.495 7.678 1,352,455 +0.20(+2.71%)
Jan 29, 2016 7.012 7.504 7.003 7.475 1,363,035 +0.46(+6.60%)
Jan 28, 2016 7.196 7.273 7.008 7.012 1,235,577 -0.20(-2.81%)
Jan 27, 2016 7.003 7.297 6.897 7.215 1,300,838 +0.10(+1.36%)
Jan 26, 2016 6.839 7.176 6.777 7.119 1,060,479 +0.39(+5.73%)
Jan 25, 2016 6.906 7.032 6.670 6.733 1,352,433 -0.08(-1.13%)
Jan 22, 2016 6.617 6.858 6.559 6.810 1,044,131 +0.21(+3.22%)
Jan 21, 2016 6.569 6.752 6.501 6.598 1,140,923 +0.01(+0.15%)
Jan 20, 2016 6.559 6.636 6.246 6.588 1,273,095 -0.03(-0.44%)
Jan 19, 2016 7.205 7.205 6.492 6.617 1,947,314 -0.48(-6.79%)
Jan 15, 2016 7.696 7.099 7.099 7.099 1,798,105 -0.52(-6.82%)
Jan 14, 2016 7.946 7.965 7.340 7.619 1,632,730 -0.37(-4.58%)
Jan 13, 2016 8.119 8.350 7.965 7.984 1,522,974 -0.11(-1.31%)
Jan 12, 2016 8.340 8.408 7.850 8.090 1,241,807 -0.29(-3.44%)
Jan 11, 2016 8.763 8.812 8.374 8.379 1,283,899 -0.33(-3.76%)
Jan 08, 2016 8.706 8.840 8.528 8.706 1,436,756 -0.21(-2.37%)
Jan 07, 2016 8.783 9.062 8.658 8.917 1,289,188 +0.16(+1.87%)
Jan 06, 2016 8.446 8.792 8.282 8.754 1,664,801 +0.36(+4.24%)
Jan 05, 2016 8.552 8.587 8.321 8.398 839,437 -0.11(-1.24%)
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.