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 (%)
Aug 31, 2016 12.81 12.96 12.61 12.72 3,369,222 -0.24(-1.88%)
Aug 30, 2016 13.55 13.55 12.86 12.96 2,220,195 -0.61(-4.53%)
Aug 29, 2016 13.13 13.64 13.08 13.58 1,658,477 +0.24(+1.83%)
Aug 26, 2016 13.76 14.08 13.15 13.33 3,198,546 -0.19(-1.37%)
Aug 25, 2016 13.00 13.73 12.88 13.52 3,141,390 +0.42(+3.20%)
Aug 24, 2016 13.75 13.78 13.02 13.10 3,125,632 -0.83(-5.95%)
Aug 23, 2016 14.22 14.28 13.91 13.93 1,468,758 -0.15(-1.04%)
Aug 22, 2016 14.32 14.44 14.07 14.08 2,599,248 -0.54(-3.67%)
Aug 19, 2016 14.90 14.91 14.58 14.61 1,653,861 -0.53(-3.48%)
Aug 18, 2016 15.39 15.40 14.98 15.14 1,877,216 -0.10(-0.64%)
Aug 17, 2016 15.63 15.64 14.90 15.24 3,011,090 -0.53(-3.34%)
Aug 16, 2016 16.08 16.10 15.68 15.76 1,414,283 -0.25(-1.58%)
Aug 15, 2016 15.88 16.24 15.86 16.02 1,887,942 +0.04(+0.24%)
Aug 12, 2016 16.48 16.57 15.85 15.98 1,731,727 -0.21(-1.32%)
Aug 11, 2016 16.26 16.56 16.07 16.19 2,447,373 +0.04(+0.24%)
Aug 10, 2016 15.88 16.55 15.84 16.15 2,938,917 +0.97(+6.42%)
Aug 09, 2016 15.26 15.37 15.14 15.18 1,257,177 +0.10(+0.65%)
Aug 08, 2016 14.91 15.19 14.86 15.08 1,093,795 +0.18(+1.18%)
Aug 05, 2016 15.06 15.06 14.72 14.91 1,440,023 -0.48(-3.10%)
Aug 04, 2016 15.23 15.42 15.20 15.38 1,111,401 +0.26(+1.74%)
Aug 03, 2016 15.12 15.15 14.71 15.12 1,309,296 -0.14(-0.89%)
Aug 02, 2016 15.43 15.58 15.18 15.26 1,949,915 -0.04(-0.25%)
Aug 01, 2016 15.22 15.32 14.90 15.30 1,301,488 +0.14(+0.90%)
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%)
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.