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, 2017 7.877 8.011 7.847 7.946 1,644,816 +0.08(+1.01%)
Mar 30, 2017 7.798 7.976 7.768 7.867 1,950,653 -0.01(-0.13%)
Mar 29, 2017 7.758 7.897 7.689 7.877 2,469,747 +0.11(+1.40%)
Mar 28, 2017 7.729 7.857 7.699 7.768 2,748,212 -0.01(-0.13%)
Mar 27, 2017 7.739 7.808 7.620 7.778 2,401,226 +0.21(+2.75%)
Mar 24, 2017 7.363 7.649 7.264 7.570 1,997,480 +0.23(+3.10%)
Mar 23, 2017 7.382 7.447 7.175 7.343 1,787,616 -0.04(-0.54%)
Mar 22, 2017 7.491 7.491 7.283 7.382 2,072,532 -0.08(-1.06%)
Mar 21, 2017 7.521 7.580 7.384 7.461 2,420,218 -0.02(-0.26%)
Mar 20, 2017 7.373 7.491 7.274 7.481 1,624,327 +0.13(+1.74%)
Mar 17, 2017 7.481 7.526 7.264 7.353 4,344,120 -0.11(-1.45%)
Mar 16, 2017 7.787 7.836 7.383 7.462 2,946,541 -0.14(-1.82%)
Mar 15, 2017 7.136 7.659 7.027 7.600 3,681,377 +0.52(+7.39%)
Mar 14, 2017 7.333 7.437 7.027 7.077 3,019,549 -0.27(-3.63%)
Mar 13, 2017 7.619 7.629 7.205 7.343 3,801,922 +0.09(+1.22%)
Mar 10, 2017 7.501 7.540 7.175 7.254 6,027,957 -0.59(-7.55%)
Mar 09, 2017 7.817 7.906 7.797 7.846 2,791,931 +0.01(+0.13%)
Mar 08, 2017 7.619 7.935 7.590 7.837 3,588,962 +0.09(+1.15%)
Mar 07, 2017 7.649 7.797 7.560 7.748 2,355,347 +0.02(+0.26%)
Mar 06, 2017 8.064 8.103 7.639 7.728 2,481,324 -0.34(-4.16%)
Mar 03, 2017 7.975 8.192 7.777 8.064 3,595,099 +0.06(+0.74%)
Mar 02, 2017 8.310 8.463 7.995 8.004 3,361,187 -0.54(-6.35%)
Mar 01, 2017 8.133 8.567 8.113 8.547 3,099,163 +0.19(+2.24%)
Feb 28, 2017 8.172 8.458 8.064 8.360 3,902,562 +0.36(+4.44%)
Feb 27, 2017 8.320 8.701 7.925 8.004 3,980,908 -0.29(-3.45%)
Feb 24, 2017 8.843 8.853 8.271 8.291 2,223,025 -0.39(-4.55%)
Feb 23, 2017 8.695 8.883 8.641 8.685 2,624,753 +0.17(+1.97%)
Feb 22, 2017 8.498 8.616 8.330 8.518 3,336,538 -0.04(-0.46%)
Feb 21, 2017 8.656 8.695 8.488 8.557 2,697,442 -0.20(-2.25%)
Feb 17, 2017 8.754 8.754 8.754 0 -0.28(-3.06%)
Feb 16, 2017 8.873 9.080 8.784 9.031 2,164,443 +0.25(+2.81%)
Feb 15, 2017 8.903 8.942 8.710 8.784 2,134,493 -0.21(-2.31%)
Feb 14, 2017 9.080 9.120 8.863 8.991 2,365,807 +0.05(+0.55%)
Feb 13, 2017 9.001 9.060 8.893 8.942 1,971,961 -0.13(-1.41%)
Feb 10, 2017 8.962 9.159 8.903 9.070 2,604,935 +0.04(+0.44%)
Feb 09, 2017 9.326 9.434 9.031 9.031 2,588,830 -0.30(-3.17%)
Feb 08, 2017 9.306 9.429 9.149 9.326 2,201,087 +0.11(+1.18%)
Feb 07, 2017 9.198 9.346 9.090 9.218 2,264,435 -0.08(-0.85%)
Feb 06, 2017 9.050 9.306 8.853 9.297 2,310,780 +0.40(+4.54%)
Feb 03, 2017 8.863 8.991 8.814 8.893 1,287,875 +0.02(+0.22%)
Feb 02, 2017 9.050 9.080 8.765 8.873 3,349,126 +0.04(+0.45%)
Feb 01, 2017 8.824 8.922 8.637 8.834 2,739,073 -0.17(-1.86%)
Jan 31, 2017 9.090 9.109 8.853 9.001 2,890,347 +0.10(+1.11%)
Jan 30, 2017 8.775 8.932 8.656 8.903 2,713,822 +0.20(+2.26%)
Jan 27, 2017 8.509 8.745 8.459 8.706 1,871,498 +0.16(+1.84%)
Jan 26, 2017 8.725 8.765 8.509 8.548 2,559,644 -0.33(-3.77%)
Jan 25, 2017 8.824 8.952 8.765 8.883 2,321,033 -0.15(-1.64%)
Jan 24, 2017 9.060 9.277 8.912 9.031 2,444,689 -0.13(-1.40%)
Jan 23, 2017 9.090 9.198 8.981 9.159 2,374,998 +0.22(+2.42%)
Jan 20, 2017 8.804 9.109 8.676 8.942 1,583,699 +0.14(+1.57%)
Jan 19, 2017 8.834 8.912 8.651 8.804 2,604,170 -0.29(-3.14%)
Jan 18, 2017 9.050 9.287 8.942 9.090 3,222,774 +0.06(+0.65%)
Jan 17, 2017 9.198 9.198 8.912 9.031 2,825,300 +0.17(+1.89%)
Jan 13, 2017 8.863 8.863 8.863 0 +0.11(+1.23%)
Jan 12, 2017 9.168 9.187 8.618 8.755 2,736,753 -0.18(-1.98%)
Jan 11, 2017 8.834 9.070 8.549 8.932 3,514,468 +0.05(+0.55%)
Jan 10, 2017 9.227 9.394 8.765 8.883 4,724,206 -0.40(-4.34%)
Jan 09, 2017 9.865 9.905 9.261 9.286 2,963,748 -0.19(-1.97%)
Jan 06, 2017 10.46 10.51 9.404 9.472 5,277,701 -1.51(-13.77%)
Jan 05, 2017 10.32 11.23 10.25 10.99 4,588,551 +0.96(+9.61%)
Jan 04, 2017 9.865 10.08 9.767 10.02 3,505,903 +0.30(+3.13%)
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.