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 (%)
Dec 31, 2015 8.186 8.340 8.340 8.340 653,563 +0.13(+1.64%)
Dec 30, 2015 8.023 8.340 7.984 8.205 558,377 -0.03(-0.35%)
Dec 29, 2015 8.196 8.302 8.071 8.234 565,817 +0.13(+1.54%)
Dec 28, 2015 8.359 8.408 7.994 8.109 487,773 -0.44(-5.17%)
Dec 24, 2015 8.398 8.552 8.552 8.552 335,462 +0.20(+2.42%)
Dec 23, 2015 8.215 8.417 8.138 8.350 637,915 +0.23(+2.84%)
Dec 22, 2015 7.984 8.292 7.984 8.119 748,155 +0.09(+1.08%)
Dec 21, 2015 8.148 8.359 7.994 8.032 865,603 +0.11(+1.34%)
Dec 18, 2015 7.898 8.109 7.830 7.927 1,464,595 +0.16(+2.11%)
Dec 17, 2015 8.109 8.109 7.744 7.763 1,047,658 -0.64(-7.67%)
Dec 16, 2015 8.340 8.475 8.119 8.408 1,229,626 +0.33(+4.05%)
Dec 15, 2015 8.234 8.359 8.061 8.080 1,092,584 -0.09(-1.06%)
Dec 14, 2015 8.580 8.676 8.081 8.167 1,229,248 -0.47(-5.44%)
Dec 11, 2015 8.484 8.695 8.349 8.637 1,162,186 +0.02(+0.22%)
Dec 10, 2015 8.417 8.858 8.407 8.618 806,333 +0.13(+1.58%)
Dec 09, 2015 8.560 8.695 8.340 8.484 944,606 +0.20(+2.43%)
Dec 08, 2015 8.637 8.676 8.215 8.282 1,154,162 -0.40(-4.64%)
Dec 07, 2015 8.906 9.079 8.474 8.685 1,320,459 -0.59(-6.31%)
Dec 04, 2015 8.858 9.280 8.800 9.271 1,344,107 +0.44(+5.00%)
Dec 03, 2015 8.829 8.896 8.551 8.829 892,385 +0.10(+1.10%)
Dec 02, 2015 8.426 8.839 8.426 8.733 939,761 +0.03(+0.33%)
Dec 01, 2015 8.522 8.757 8.436 8.704 981,617 +0.25(+2.95%)
Nov 30, 2015 8.608 8.743 8.426 8.455 951,469 -0.10(-1.12%)
Nov 27, 2015 8.215 8.618 8.215 8.551 367,825 +0.04(+0.45%)
Nov 25, 2015 8.340 8.512 8.512 8.512 698,971 +0.00(+0.00%)
Nov 24, 2015 8.282 8.589 8.138 8.512 889,097 +0.46(+5.72%)
Nov 23, 2015 7.994 8.239 7.927 8.052 532,536 +0.01(+0.12%)
Nov 20, 2015 8.388 8.522 7.889 8.042 916,549 -0.30(-3.57%)
Nov 19, 2015 8.138 8.493 8.081 8.340 1,171,094 +0.23(+2.84%)
Nov 18, 2015 7.870 8.148 7.658 8.109 865,027 +0.28(+3.55%)
Nov 17, 2015 8.177 8.292 7.726 7.831 1,357,870 -0.44(-5.34%)
Nov 16, 2015 8.205 8.359 7.922 8.273 1,245,746 +0.15(+1.89%)
Nov 13, 2015 7.315 8.176 7.296 8.119 2,316,255 +0.84(+11.58%)
Nov 12, 2015 7.085 7.391 7.066 7.276 1,273,038 +0.04(+0.53%)
Nov 11, 2015 7.248 7.372 7.200 7.238 794,322 -0.01(-0.13%)
Nov 10, 2015 7.324 7.430 7.229 7.248 803,891 -0.18(-2.45%)
Nov 09, 2015 7.200 7.468 7.104 7.430 1,308,530 +0.23(+3.19%)
Nov 06, 2015 7.353 7.382 7.162 7.200 1,507,790 -0.41(-5.41%)
Nov 05, 2015 7.803 7.832 7.478 7.612 1,531,718 -0.19(-2.45%)
Nov 04, 2015 8.090 8.157 7.679 7.803 1,188,366 -0.23(-2.86%)
Nov 03, 2015 8.071 8.186 7.870 8.033 1,004,062 -0.13(-1.64%)
Nov 02, 2015 7.928 8.387 7.863 8.167 881,259 +0.17(+2.16%)
Oct 30, 2015 8.062 8.263 7.889 7.995 917,753 -0.07(-0.83%)
Oct 29, 2015 8.445 8.607 7.975 8.062 1,559,043 -0.48(-5.61%)
Oct 28, 2015 8.684 9.201 8.358 8.540 1,728,259 +0.11(+1.36%)
Oct 27, 2015 8.416 8.693 8.196 8.425 710,903 -0.05(-0.56%)
Oct 26, 2015 8.655 8.713 8.425 8.473 888,291 -0.20(-2.32%)
Oct 23, 2015 8.502 8.808 8.205 8.674 1,444,957 +0.20(+2.37%)
Oct 22, 2015 8.291 8.722 8.263 8.473 1,048,096 +0.16(+1.96%)
Oct 21, 2015 8.550 8.665 8.243 8.311 1,372,581 -0.42(-4.82%)
Oct 20, 2015 8.387 8.933 8.311 8.732 1,682,922 +0.51(+6.17%)
Oct 19, 2015 8.836 8.836 8.177 8.224 1,286,045 -0.66(-7.42%)
Oct 16, 2015 9.332 9.351 8.864 8.883 1,110,580 -0.43(-4.62%)
Oct 15, 2015 9.380 9.485 9.036 9.313 1,191,622 -0.05(-0.51%)
Oct 14, 2015 9.151 9.428 9.036 9.361 1,205,928 +0.36(+4.03%)
Oct 13, 2015 8.845 9.208 8.797 8.998 749,144 +0.20(+2.28%)
Oct 12, 2015 9.390 9.390 8.726 8.797 794,384 -0.40(-4.36%)
Oct 09, 2015 9.266 9.351 8.998 9.199 1,139,756 +0.21(+2.34%)
Oct 08, 2015 9.094 9.361 8.845 8.989 1,495,374 -0.11(-1.16%)
Oct 07, 2015 9.208 9.380 8.912 9.094 1,837,019 -0.05(-0.52%)
Oct 06, 2015 8.673 9.189 8.616 9.141 1,909,974 +0.47(+5.40%)
Oct 05, 2015 8.396 8.744 8.329 8.673 2,168,271 +0.38(+4.61%)
Oct 02, 2015 7.651 8.320 7.594 8.291 1,800,262 +0.95(+12.87%)
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.