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 (%)
Nov 30, 2016 9.267 9.424 9.159 9.394 1,750,113 +0.04(+0.42%)
Nov 29, 2016 9.149 9.443 9.032 9.355 1,698,602 +0.01(+0.10%)
Nov 28, 2016 9.257 9.424 9.149 9.345 1,603,927 +0.25(+2.80%)
Nov 25, 2016 9.228 9.404 9.071 9.090 1,187,891 -0.07(-0.75%)
Nov 23, 2016 9.159 9.159 9.159 0 -0.39(-4.11%)
Nov 22, 2016 9.610 9.708 9.434 9.551 1,801,920 -0.01(-0.10%)
Nov 21, 2016 9.316 9.640 9.306 9.561 1,618,992 +0.38(+4.17%)
Nov 18, 2016 9.355 9.483 9.017 9.179 2,233,321 -0.29(-3.11%)
Nov 17, 2016 9.502 9.747 9.301 9.473 2,870,411 +0.07(+0.73%)
Nov 16, 2016 9.561 9.610 9.228 9.404 2,212,932 -0.18(-1.84%)
Nov 15, 2016 9.532 9.904 9.394 9.581 3,316,630 +0.02(+0.21%)
Nov 14, 2016 9.306 9.806 8.934 9.561 4,895,225 +0.07(+0.72%)
Nov 11, 2016 10.13 10.34 9.463 9.492 4,686,586 -0.54(-5.37%)
Nov 10, 2016 10.67 10.67 9.962 10.03 4,417,436 -0.69(-6.48%)
Nov 09, 2016 11.19 11.25 10.42 10.73 3,708,415 +0.12(+1.11%)
Nov 08, 2016 10.72 11.04 10.46 10.61 3,143,073 -0.07(-0.64%)
Nov 07, 2016 10.82 10.89 10.37 10.68 3,757,894 -0.42(-3.79%)
Nov 04, 2016 11.42 11.63 10.92 11.10 3,850,765 -0.51(-4.38%)
Nov 03, 2016 11.53 11.81 11.38 11.61 2,365,094 +0.03(+0.25%)
Nov 02, 2016 12.23 12.38 11.44 11.58 3,732,520 -0.40(-3.35%)
Nov 01, 2016 12.12 12.25 11.84 11.98 1,837,181 +0.18(+1.49%)
Oct 31, 2016 11.61 11.85 11.43 11.80 1,468,479 +0.23(+2.03%)
Oct 28, 2016 11.45 11.84 11.35 11.57 1,533,055 +0.08(+0.68%)
Oct 27, 2016 11.72 11.81 11.40 11.49 1,799,784 -0.20(-1.67%)
Oct 26, 2016 12.00 12.08 11.57 11.68 1,268,922 -0.36(-3.01%)
Oct 25, 2016 11.73 12.18 11.68 12.05 1,725,881 +0.40(+3.45%)
Oct 24, 2016 11.85 11.94 11.45 11.65 1,403,311 -0.06(-0.50%)
Oct 21, 2016 11.71 11.85 11.59 11.70 908,156 -0.06(-0.50%)
Oct 20, 2016 11.70 11.79 11.45 11.76 1,237,932 -0.02(-0.17%)
Oct 19, 2016 11.72 12.08 11.68 11.78 1,966,358 +0.24(+2.12%)
Oct 18, 2016 11.60 11.61 11.22 11.54 1,551,885 +0.23(+1.99%)
Oct 17, 2016 10.80 11.45 10.80 11.31 1,702,822 +0.53(+4.89%)
Oct 14, 2016 11.15 11.33 10.74 10.79 2,492,842 -0.48(-4.25%)
Oct 13, 2016 11.14 11.65 11.05 11.26 2,482,353 +0.14(+1.23%)
Oct 12, 2016 10.77 11.27 10.75 11.13 1,873,323 +0.38(+3.55%)
Oct 11, 2016 10.96 11.21 10.75 10.75 1,884,448 -0.25(-2.31%)
Oct 10, 2016 11.02 11.14 10.86 11.00 1,107,834 +0.14(+1.26%)
Oct 07, 2016 11.23 11.42 10.76 10.86 2,820,260 -0.02(-0.18%)
Oct 06, 2016 10.79 11.19 10.73 10.88 3,695,236 -0.23(-2.11%)
Oct 05, 2016 10.98 11.26 10.67 11.12 3,352,538 +0.27(+2.52%)
Oct 04, 2016 11.76 11.87 10.83 10.84 3,204,223 -1.48(-11.97%)
Oct 03, 2016 12.49 12.61 12.02 12.32 1,715,121 -0.21(-1.72%)
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%)
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.