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 31, 2016 11.67 12.18 11.50 11.93 2,298,544 +0.12(+1.02%)
May 27, 2016 11.86 11.81 11.81 11.81 1,659,500 -0.27(-2.24%)
May 26, 2016 12.48 12.55 11.92 12.08 1,641,235 -0.17(-1.39%)
May 25, 2016 11.88 12.33 11.66 12.25 1,962,124 +0.31(+2.60%)
May 24, 2016 12.11 12.19 11.92 11.94 2,271,356 -0.54(-4.33%)
May 23, 2016 11.98 12.76 11.92 12.48 1,474,094 +0.15(+1.22%)
May 20, 2016 12.48 12.54 12.04 12.33 1,763,508 -0.05(-0.40%)
May 19, 2016 11.85 12.49 11.63 12.38 2,425,138 +0.17(+1.39%)
May 18, 2016 13.04 13.19 12.14 12.21 3,164,711 -1.12(-8.40%)
May 17, 2016 13.15 13.50 12.93 13.33 1,888,867 +0.15(+1.14%)
May 16, 2016 13.16 13.54 13.10 13.18 1,731,717 +0.29(+2.25%)
May 13, 2016 13.19 13.27 12.71 12.89 2,807,953 -0.30(-2.27%)
May 12, 2016 13.56 13.73 13.01 13.19 1,595,056 -0.33(-2.44%)
May 11, 2016 13.32 13.56 13.11 13.52 2,094,830 +0.48(+3.68%)
May 10, 2016 12.61 13.12 12.46 13.04 1,464,737 +0.46(+3.66%)
May 09, 2016 12.86 12.88 12.39 12.58 1,926,529 -0.76(-5.70%)
May 06, 2016 13.42 13.67 13.29 13.34 2,115,544 +0.10(+0.76%)
May 05, 2016 13.40 13.64 13.10 13.24 2,376,650 +0.26(+2.00%)
May 04, 2016 13.26 13.94 12.73 12.98 3,214,896 -0.33(-2.48%)
May 03, 2016 13.92 13.93 13.09 13.31 2,296,786 -0.66(-4.72%)
May 02, 2016 14.26 14.29 13.68 13.97 2,189,624 -0.16(-1.13%)
Apr 29, 2016 13.75 14.13 13.74 14.13 3,793,690 +0.67(+4.98%)
Apr 28, 2016 13.10 13.57 12.92 13.46 2,340,605 +0.56(+4.34%)
Apr 27, 2016 13.16 13.16 12.55 12.90 1,703,746 -0.09(-0.69%)
Apr 26, 2016 12.52 13.06 12.23 12.99 2,483,858 +0.58(+4.67%)
Apr 25, 2016 12.61 12.71 12.32 12.41 1,626,479 -0.19(-1.51%)
Apr 22, 2016 12.90 13.08 12.51 12.60 2,175,173 -0.35(-2.70%)
Apr 21, 2016 13.57 13.66 12.77 12.95 2,860,468 -0.26(-1.97%)
Apr 20, 2016 13.18 13.75 13.07 13.21 3,382,127 -0.06(-0.45%)
Apr 19, 2016 12.90 13.36 12.74 13.27 2,861,340 +1.07(+8.77%)
Apr 18, 2016 11.98 12.23 11.68 12.20 1,834,739 +0.29(+2.43%)
Apr 15, 2016 11.75 12.01 11.58 11.91 1,491,127 +0.14(+1.19%)
Apr 14, 2016 12.13 12.21 11.59 11.77 2,001,872 -0.40(-3.29%)
Apr 13, 2016 12.10 12.43 12.05 12.17 1,652,190 -0.12(-0.98%)
Apr 12, 2016 12.24 12.42 12.01 12.29 2,130,988 +0.14(+1.15%)
Apr 11, 2016 11.68 12.28 11.63 12.15 2,695,314 +0.80(+7.05%)
Apr 08, 2016 10.75 11.41 10.74 11.35 2,417,197 +0.62(+5.78%)
Apr 07, 2016 10.48 10.76 10.42 10.73 2,287,217 +0.44(+4.28%)
Apr 06, 2016 10.22 10.34 10.12 10.29 2,275,248 +0.00(+0.00%)
Apr 05, 2016 10.07 10.40 9.750 10.29 4,060,536 +0.49(+5.00%)
Apr 04, 2016 10.06 10.13 9.800 9.800 4,144,839 -0.23(-2.29%)
Apr 01, 2016 9.770 10.34 9.700 10.03 3,608,002 +0.00(+0.00%)
Mar 31, 2016 10.59 10.73 10.00 10.03 1,834,462 -0.38(-3.65%)
Mar 30, 2016 10.83 10.88 10.12 10.41 2,414,049 -0.49(-4.50%)
Mar 29, 2016 10.45 10.99 10.27 10.90 1,702,359 +0.47(+4.51%)
Mar 28, 2016 10.69 10.71 10.29 10.43 969,077 -0.22(-2.07%)
Mar 24, 2016 10.54 10.65 10.65 10.65 1,269,400 +0.12(+1.14%)
Mar 23, 2016 10.62 10.86 10.39 10.53 1,934,841 -0.62(-5.56%)
Mar 22, 2016 11.45 11.54 11.05 11.15 1,460,131 -0.20(-1.76%)
Mar 21, 2016 11.15 11.41 10.96 11.35 2,123,363 +0.24(+2.16%)
Mar 18, 2016 11.08 11.37 10.96 11.11 4,483,403 +0.23(+2.11%)
Mar 17, 2016 10.91 11.53 10.81 10.88 2,907,550 +0.24(+2.26%)
Mar 16, 2016 9.670 10.72 9.595 10.64 2,500,988 +0.91(+9.35%)
Mar 15, 2016 9.600 9.780 9.445 9.730 1,820,270 -0.03(-0.31%)
Mar 14, 2016 10.16 10.24 9.705 9.760 1,745,445 -0.32(-3.17%)
Mar 11, 2016 10.31 10.45 10.02 10.08 1,859,078 -0.16(-1.56%)
Mar 10, 2016 10.10 10.28 9.770 10.24 2,908,758 +0.70(+7.34%)
Mar 09, 2016 9.050 9.640 8.950 9.540 2,323,227 +0.30(+3.25%)
Mar 08, 2016 9.930 9.960 9.220 9.240 1,736,867 -0.57(-5.81%)
Mar 07, 2016 9.790 9.955 9.650 9.810 2,575,300 +0.32(+3.37%)
Mar 04, 2016 9.520 9.895 9.375 9.490 2,770,589 +0.02(+0.21%)
Mar 03, 2016 9.180 9.530 9.120 9.470 1,646,559 +0.30(+3.27%)
Mar 02, 2016 8.940 9.200 8.800 9.170 1,488,643 +0.33(+3.73%)
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.