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 (%)
May 29, 2015 13.65 13.97 13.52 13.93 916,937 +0.31(+2.28%)
May 28, 2015 13.29 13.63 13.14 13.62 276,764 +0.23(+1.72%)
May 27, 2015 13.48 13.60 13.28 13.39 354,866 -0.01(-0.07%)
May 26, 2015 13.67 13.67 13.06 13.40 633,415 -0.64(-4.56%)
May 22, 2015 14.11 14.04 14.04 14.04 397,700 -0.20(-1.40%)
May 21, 2015 14.23 14.29 13.87 14.24 401,632 +0.02(+0.14%)
May 20, 2015 13.89 14.39 13.89 14.22 394,465 +0.33(+2.38%)
May 19, 2015 14.50 14.50 13.78 13.89 503,341 -0.78(-5.32%)
May 18, 2015 14.68 14.79 14.41 14.67 377,916 +0.03(+0.20%)
May 15, 2015 14.55 14.85 14.33 14.64 416,557 -0.01(-0.07%)
May 14, 2015 14.28 14.95 14.27 14.65 788,164 +0.47(+3.31%)
May 13, 2015 14.13 14.67 14.07 14.18 656,404 +0.22(+1.58%)
May 12, 2015 13.77 14.14 13.70 13.96 507,051 +0.23(+1.68%)
May 11, 2015 13.77 14.07 13.68 13.73 269,880 -0.07(-0.51%)
May 08, 2015 13.92 13.98 13.56 13.80 452,967 -0.03(-0.22%)
May 07, 2015 13.70 13.88 13.34 13.83 472,209 -0.10(-0.72%)
May 06, 2015 14.08 14.12 13.62 13.93 334,583 -0.01(-0.07%)
May 05, 2015 14.12 14.20 13.74 13.94 444,259 -0.08(-0.57%)
May 04, 2015 14.18 14.59 13.85 14.02 506,404 +0.00(+0.00%)
May 01, 2015 13.86 14.22 13.70 14.02 550,477 -0.09(-0.64%)
Apr 30, 2015 13.19 14.21 13.12 14.11 1,459,808 +0.60(+4.44%)
Apr 29, 2015 12.80 13.69 12.80 13.51 1,061,191 +0.86(+6.80%)
Apr 28, 2015 12.37 12.87 12.37 12.65 710,484 +0.29(+2.35%)
Apr 27, 2015 11.97 12.59 11.97 12.36 659,135 +0.48(+4.04%)
Apr 24, 2015 11.83 12.00 11.52 11.88 443,151 +0.05(+0.42%)
Apr 23, 2015 11.57 12.05 11.57 11.83 356,031 +0.26(+2.25%)
Apr 22, 2015 12.00 12.07 11.43 11.57 592,111 -0.48(-3.98%)
Apr 21, 2015 11.83 12.24 11.80 12.05 513,726 +0.18(+1.52%)
Apr 20, 2015 11.45 11.94 11.41 11.87 457,933 +0.39(+3.40%)
Apr 17, 2015 11.37 11.65 11.29 11.48 546,789 +0.20(+1.77%)
Apr 16, 2015 11.63 11.80 11.26 11.28 778,267 -0.35(-3.01%)
Apr 15, 2015 11.69 11.74 11.28 11.63 716,457 +0.03(+0.26%)
Apr 14, 2015 11.63 11.80 11.45 11.60 514,474 -0.05(-0.43%)
Apr 13, 2015 11.96 12.17 11.55 11.65 818,909 -0.32(-2.67%)
Apr 10, 2015 12.32 12.32 11.62 11.97 691,452 -0.20(-1.64%)
Apr 09, 2015 12.25 12.38 11.99 12.17 595,862 -0.12(-0.98%)
Apr 08, 2015 12.38 12.70 12.20 12.29 406,117 -0.03(-0.24%)
Apr 07, 2015 12.49 12.62 12.23 12.32 817,836 -0.22(-1.75%)
Apr 06, 2015 12.54 12.79 12.33 12.54 625,702 +0.60(+5.03%)
Apr 02, 2015 11.44 11.94 11.94 11.94 1,094,200 +0.44(+3.83%)
Apr 01, 2015 11.23 11.94 11.15 11.50 3,841,879 +0.54(+4.93%)
Mar 31, 2015 11.53 11.53 10.89 10.96 1,072,874 -0.62(-5.35%)
Mar 30, 2015 11.47 11.65 11.27 11.58 257,630 -0.12(-1.03%)
Mar 27, 2015 11.87 12.02 11.44 11.70 351,563 -0.36(-2.99%)
Mar 26, 2015 12.65 12.76 11.89 12.06 491,931 -0.39(-3.13%)
Mar 25, 2015 12.44 12.78 12.42 12.45 283,962 +0.09(+0.73%)
Mar 24, 2015 12.09 12.54 12.02 12.36 366,746 +0.29(+2.40%)
Mar 23, 2015 11.87 12.15 11.84 12.07 288,404 +0.24(+2.03%)
Mar 20, 2015 11.56 12.08 11.53 11.83 740,592 +0.34(+2.96%)
Mar 19, 2015 11.46 11.51 11.13 11.49 138,935 -0.03(-0.26%)
Mar 18, 2015 11.00 11.58 10.89 11.52 418,536 +0.45(+4.07%)
Mar 17, 2015 10.72 11.24 10.65 11.07 336,852 +0.22(+2.03%)
Mar 16, 2015 11.73 11.73 10.74 10.85 394,016 -0.98(-8.28%)
Mar 13, 2015 11.73 11.94 11.36 11.83 204,514 +0.18(+1.55%)
Mar 12, 2015 12.21 12.21 11.58 11.65 233,671 -0.14(-1.19%)
Mar 11, 2015 11.69 12.07 11.15 11.79 314,516 +0.14(+1.20%)
Mar 10, 2015 11.98 12.21 11.53 11.65 288,061 -0.33(-2.75%)
Mar 09, 2015 12.46 12.51 11.90 11.98 257,361 -0.45(-3.62%)
Mar 06, 2015 12.68 12.87 12.33 12.43 260,918 -0.55(-4.24%)
Mar 05, 2015 12.95 13.11 12.80 12.98 123,034 +0.08(+0.62%)
Mar 04, 2015 13.14 13.12 12.71 12.90 138,265 -0.22(-1.68%)
Mar 03, 2015 13.60 13.79 12.98 13.12 245,599 -0.47(-3.46%)
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.