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 29, 2017 5.160 5.320 5.120 5.270 2,627,553 +0.11(+2.13%)
Sep 28, 2017 5.010 5.245 5.000 5.160 2,098,708 +0.14(+2.79%)
Sep 27, 2017 5.550 5.550 4.930 5.020 5,211,545 -0.66(-11.62%)
Sep 26, 2017 5.660 5.820 5.630 5.680 2,393,498 -0.03(-0.53%)
Sep 25, 2017 5.760 5.860 5.640 5.710 3,097,242 -0.05(-0.87%)
Sep 22, 2017 5.850 5.850 5.540 5.760 3,920,173 +0.16(+2.86%)
Sep 21, 2017 5.510 5.680 5.500 5.600 3,200,180 +0.02(+0.36%)
Sep 20, 2017 5.670 5.840 5.510 5.580 4,475,857 -0.06(-1.06%)
Sep 19, 2017 5.480 5.690 5.480 5.640 2,948,413 +0.15(+2.73%)
Sep 18, 2017 5.470 5.600 5.410 5.490 3,186,882 -0.03(-0.54%)
Sep 15, 2017 5.700 5.740 5.500 5.520 6,004,145 -0.21(-3.66%)
Sep 14, 2017 5.880 5.960 5.670 5.730 4,554,515 -0.18(-3.05%)
Sep 13, 2017 6.170 6.240 5.890 5.910 3,857,673 -0.27(-4.37%)
Sep 12, 2017 6.405 6.540 6.180 6.180 5,921,006 -0.09(-1.44%)
Sep 11, 2017 6.410 7.000 6.190 6.270 16,208,365 +1.57(+33.40%)
Sep 08, 2017 4.770 4.810 4.590 4.700 2,363,503 -0.06(-1.26%)
Sep 07, 2017 4.760 4.870 4.720 4.760 2,111,851 -0.07(-1.45%)
Sep 06, 2017 4.830 4.940 4.770 4.830 1,926,235 -0.02(-0.41%)
Sep 05, 2017 4.820 4.920 4.810 4.850 2,427,478 +0.04(+0.83%)
Sep 01, 2017 4.820 4.840 4.750 4.810 2,416,590 +0.04(+0.84%)
Aug 31, 2017 4.540 4.810 4.500 4.770 3,519,607 +0.27(+6.00%)
Aug 30, 2017 4.320 4.550 4.250 4.500 2,515,683 +0.09(+2.04%)
Aug 29, 2017 4.520 4.540 4.240 4.410 5,089,562 -0.07(-1.56%)
Aug 28, 2017 4.520 4.620 4.400 4.480 4,892,978 +0.01(+0.22%)
Aug 25, 2017 5.140 5.190 4.270 4.470 10,040,751 -1.01(-18.43%)
Aug 24, 2017 5.300 5.540 5.300 5.480 1,603,491 +0.13(+2.43%)
Aug 23, 2017 5.600 5.600 5.290 5.350 2,606,797 -0.23(-4.12%)
Aug 22, 2017 5.540 5.610 5.520 5.580 1,321,609 +0.01(+0.18%)
Aug 21, 2017 5.590 5.600 5.520 5.570 1,001,438 +0.04(+0.72%)
Aug 18, 2017 5.630 5.650 5.485 5.530 1,828,598 +0.02(+0.36%)
Aug 17, 2017 5.660 5.680 5.480 5.510 2,008,380 -0.11(-1.96%)
Aug 16, 2017 5.410 5.650 5.390 5.620 2,664,905 +0.22(+4.07%)
Aug 15, 2017 5.330 5.430 5.250 5.400 1,822,720 -0.01(-0.18%)
Aug 14, 2017 5.520 5.520 5.400 5.410 3,391,708 -0.10(-1.81%)
Aug 11, 2017 5.180 5.630 5.150 5.510 3,284,456 +0.33(+6.37%)
Aug 10, 2017 5.230 5.290 5.120 5.180 3,183,328 +0.00(+0.00%)
Aug 09, 2017 5.350 5.380 4.980 5.180 5,785,947 -0.03(-0.58%)
Aug 08, 2017 5.250 5.270 5.120 5.210 3,004,681 +0.06(+1.17%)
Aug 07, 2017 5.240 5.263 5.100 5.150 1,971,331 -0.09(-1.72%)
Aug 04, 2017 5.410 5.470 5.230 5.240 2,567,913 -0.25(-4.55%)
Aug 03, 2017 5.390 5.490 5.340 5.490 2,602,382 +0.10(+1.86%)
Aug 02, 2017 5.410 5.500 5.360 5.390 2,181,943 -0.04(-0.74%)
Aug 01, 2017 5.460 5.560 5.410 5.430 2,518,277 -0.04(-0.73%)
Jul 31, 2017 5.600 5.619 5.460 5.470 1,797,671 -0.13(-2.32%)
Jul 28, 2017 5.550 5.630 5.530 5.600 1,489,658 +0.09(+1.63%)
Jul 27, 2017 5.680 5.680 5.380 5.510 2,550,362 -0.12(-2.13%)
Jul 26, 2017 5.470 5.675 5.425 5.630 3,190,110 +0.18(+3.30%)
Jul 25, 2017 5.500 5.550 5.390 5.450 2,523,030 -0.03(-0.55%)
Jul 24, 2017 5.670 5.670 5.420 5.480 2,413,785 -0.17(-3.01%)
Jul 21, 2017 5.700 5.710 5.590 5.650 1,851,053 -0.02(-0.35%)
Jul 20, 2017 5.490 5.680 5.420 5.670 2,618,511 +0.18(+3.28%)
Jul 19, 2017 5.470 5.550 5.430 5.490 3,802,365 +0.05(+0.92%)
Jul 18, 2017 5.520 5.540 5.430 5.440 2,020,415 -0.04(-0.73%)
Jul 17, 2017 5.400 5.500 5.390 5.480 2,380,462 +0.14(+2.61%)
Jul 14, 2017 5.430 5.331 5.341 2,720,384 -0.09(-1.65%)
Jul 13, 2017 5.390 5.580 5.350 5.430 3,348,883 +0.07(+1.30%)
Jul 12, 2017 5.350 5.580 5.311 5.360 5,010,276 +0.12(+2.28%)
Jul 11, 2017 5.002 5.341 4.912 5.241 7,604,529 +0.27(+5.41%)
Jul 10, 2017 5.042 5.091 4.932 4.972 9,007,806 -0.16(-3.11%)
Jul 07, 2017 5.540 5.560 5.022 5.131 8,669,114 -0.41(-7.37%)
Jul 06, 2017 8.270 6.098 5.101 5.540 15,911,542 -2.73(-33.01%)
Jul 05, 2017 8.320 8.449 8.115 8.270 2,864,496 +0.03(+0.36%)
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.