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 (%)
Sep 30, 2016 13.22 13.24 12.44 12.53 2,274,493 -0.35(-2.73%)
Sep 29, 2016 12.97 13.06 12.71 12.89 1,324,990 -0.20(-1.49%)
Sep 28, 2016 12.84 13.25 12.60 13.08 1,936,519 +0.24(+1.90%)
Sep 27, 2016 13.21 13.26 12.76 12.84 1,938,341 -0.59(-4.37%)
Sep 26, 2016 13.75 13.91 13.40 13.42 1,346,094 -0.25(-1.86%)
Sep 23, 2016 13.69 13.76 13.49 13.68 2,183,192 -0.14(-0.99%)
Sep 22, 2016 14.15 14.26 13.62 13.81 1,862,413 -0.06(-0.42%)
Sep 21, 2016 13.46 13.95 13.33 13.87 2,182,305 +0.69(+5.26%)
Sep 20, 2016 13.05 13.22 12.83 13.18 1,602,544 +0.11(+0.82%)
Sep 19, 2016 13.23 13.28 12.96 13.07 1,358,534 +0.04(+0.30%)
Sep 16, 2016 12.92 13.11 12.66 13.03 4,169,143 -0.05(-0.37%)
Sep 15, 2016 13.09 13.36 12.88 13.08 2,027,484 -0.05(-0.37%)
Sep 14, 2016 13.28 13.67 13.01 13.13 1,858,193 -0.05(-0.37%)
Sep 13, 2016 13.55 13.62 12.92 13.18 1,902,235 -0.57(-4.12%)
Sep 12, 2016 13.13 13.87 13.10 13.74 2,594,848 +0.28(+2.10%)
Sep 09, 2016 13.97 14.01 13.20 13.46 2,559,895 -0.80(-5.61%)
Sep 08, 2016 14.37 14.58 14.13 14.26 1,213,801 -0.14(-0.95%)
Sep 07, 2016 14.39 14.51 13.98 14.40 1,914,475 -0.02(-0.14%)
Sep 06, 2016 13.98 14.47 13.85 14.42 2,530,049 +0.76(+5.57%)
Sep 02, 2016 13.50 13.66 13.66 13.66 2,191,580 +0.50(+3.78%)
Sep 01, 2016 12.60 13.17 12.49 13.16 3,459,243 +0.44(+3.45%)
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%)
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.