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 (%)
Jul 29, 2016 14.79 15.25 14.64 15.16 1,561,702 +0.60(+4.15%)
Jul 28, 2016 14.65 14.79 14.33 14.56 1,513,812 -0.06(-0.40%)
Jul 27, 2016 14.48 14.78 13.94 14.61 2,162,616 +0.31(+2.18%)
Jul 26, 2016 14.15 14.45 13.99 14.30 1,651,315 +0.23(+1.66%)
Jul 25, 2016 13.84 14.20 13.80 14.07 2,937,907 -0.64(-4.37%)
Jul 22, 2016 14.72 14.76 14.37 14.71 1,329,551 -0.18(-1.18%)
Jul 21, 2016 14.47 15.02 14.39 14.89 1,327,869 +0.48(+3.31%)
Jul 20, 2016 14.94 14.98 14.36 14.41 1,888,173 -0.94(-6.10%)
Jul 19, 2016 15.38 15.57 15.21 15.34 1,003,155 -0.14(-0.88%)
Jul 18, 2016 15.42 15.51 15.16 15.48 1,184,368 +0.04(+0.25%)
Jul 15, 2016 15.52 15.76 15.24 15.44 1,725,585 -0.30(-1.92%)
Jul 14, 2016 15.64 15.88 15.56 15.74 1,366,786 -0.25(-1.58%)
Jul 13, 2016 15.82 16.13 15.67 16.00 1,574,234 +0.40(+2.56%)
Jul 12, 2016 16.12 16.21 15.52 15.60 2,476,438 -0.53(-3.26%)
Jul 11, 2016 15.96 16.38 15.85 16.12 1,853,369 +0.09(+0.55%)
Jul 08, 2016 15.27 16.11 15.23 16.04 2,053,640 +0.81(+5.30%)
Jul 07, 2016 15.65 15.72 15.18 15.23 2,132,305 -0.59(-3.75%)
Jul 06, 2016 15.21 15.85 15.21 15.82 4,431,833 +0.82(+5.45%)
Jul 05, 2016 15.32 15.36 14.63 15.00 2,350,462 -0.20(-1.34%)
Jul 01, 2016 14.84 15.21 15.21 15.21 2,471,920 +0.64(+4.41%)
Jun 30, 2016 14.56 14.60 14.15 14.57 3,004,978 +0.13(+0.88%)
Jun 29, 2016 14.14 14.61 14.12 14.44 2,549,530 +0.47(+3.34%)
Jun 28, 2016 13.90 14.02 13.72 13.97 2,063,305 -0.03(-0.21%)
Jun 27, 2016 13.62 14.04 13.60 14.00 3,048,052 +0.52(+3.82%)
Jun 24, 2016 13.63 13.68 13.29 13.49 6,454,104 +0.57(+4.45%)
Jun 23, 2016 12.75 13.18 12.75 12.91 1,494,652 +0.13(+0.99%)
Jun 22, 2016 12.72 12.84 12.58 12.79 1,329,437 +0.10(+0.77%)
Jun 21, 2016 12.79 12.87 12.61 12.69 1,577,747 -0.37(-2.83%)
Jun 20, 2016 12.65 13.28 12.60 13.06 1,867,625 +0.11(+0.83%)
Jun 17, 2016 13.10 13.26 12.66 12.95 3,190,025 +0.09(+0.68%)
Jun 16, 2016 13.45 13.52 12.78 12.86 2,801,520 -0.31(-2.36%)
Jun 15, 2016 12.45 13.23 12.44 13.17 2,514,394 +0.75(+6.02%)
Jun 14, 2016 12.94 12.98 12.27 12.43 2,214,146 -0.50(-3.83%)
Jun 13, 2016 13.35 13.41 12.74 12.92 2,107,214 -0.20(-1.55%)
Jun 10, 2016 13.56 13.60 13.04 13.13 1,990,347 -0.23(-1.75%)
Jun 09, 2016 13.14 13.46 13.13 13.36 2,072,608 +0.19(+1.48%)
Jun 08, 2016 13.45 13.68 13.16 13.17 2,347,451 +0.26(+2.03%)
Jun 07, 2016 12.70 12.96 12.60 12.90 1,764,401 +0.07(+0.53%)
Jun 06, 2016 12.93 13.00 12.57 12.83 1,910,830 -0.08(-0.60%)
Jun 03, 2016 12.27 12.92 12.25 12.91 2,552,887 +1.26(+10.84%)
Jun 02, 2016 11.50 11.82 11.45 11.65 1,294,502 +0.07(+0.59%)
Jun 01, 2016 11.53 11.70 11.35 11.58 1,513,121 -0.01(-0.08%)
May 31, 2016 11.34 11.84 11.17 11.59 2,365,728 +0.12(+1.02%)
May 27, 2016 11.52 11.47 11.47 11.47 1,708,005 -0.26(-2.23%)
May 26, 2016 12.13 12.19 11.58 11.74 1,689,206 -0.17(-1.39%)
May 25, 2016 11.54 11.98 11.33 11.90 2,019,474 +0.30(+2.60%)
May 24, 2016 11.77 11.84 11.58 11.60 2,337,745 -0.52(-4.33%)
May 23, 2016 11.64 12.39 11.58 12.13 1,517,180 +0.15(+1.22%)
May 20, 2016 12.13 12.18 11.69 11.98 1,815,053 -0.05(-0.40%)
May 19, 2016 11.51 12.14 11.30 12.03 2,496,022 +0.17(+1.39%)
May 18, 2016 12.67 12.82 11.80 11.86 3,257,212 -1.09(-8.40%)
May 17, 2016 12.78 13.12 12.56 12.95 1,944,076 +0.17(+1.29%)
May 16, 2016 12.77 13.14 12.71 12.79 1,785,042 +0.28(+2.25%)
May 13, 2016 12.80 12.87 12.33 12.50 2,894,419 -0.29(-2.27%)
May 12, 2016 13.15 13.32 12.62 12.80 1,644,173 -0.32(-2.44%)
May 11, 2016 12.92 13.15 12.72 13.12 2,159,336 +0.47(+3.68%)
May 10, 2016 12.23 12.73 12.09 12.65 1,509,841 +0.45(+3.66%)
May 09, 2016 12.48 12.50 12.02 12.20 1,985,853 -0.74(-5.70%)
May 06, 2016 13.02 13.27 12.89 12.94 2,180,688 +0.10(+0.76%)
May 05, 2016 13.00 13.23 12.71 12.84 2,449,834 +0.25(+2.00%)
May 04, 2016 12.86 13.52 12.35 12.59 3,313,893 -0.32(-2.48%)
May 03, 2016 13.50 13.51 12.70 12.91 2,367,511 -0.64(-4.72%)
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.