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, 2018 5.180 5.300 5.160 5.240 2,654,684 +0.09(+1.75%)
May 30, 2018 5.030 5.300 4.970 5.150 3,450,707 +0.15(+3.00%)
May 29, 2018 4.870 5.060 4.820 5.000 1,665,956 +0.02(+0.40%)
May 25, 2018 4.980 4.980 4.980 0 -0.07(-1.39%)
May 24, 2018 5.300 5.340 5.045 5.050 2,226,868 -0.25(-4.72%)
May 23, 2018 5.050 5.310 5.035 5.300 2,555,201 +0.20(+3.92%)
May 22, 2018 4.830 5.110 4.820 5.100 2,496,221 +0.28(+5.81%)
May 21, 2018 4.800 4.840 4.770 4.820 777,700 +0.00(+0.00%)
May 18, 2018 4.740 4.880 4.740 4.820 2,521,500 +0.07(+1.47%)
May 17, 2018 4.860 4.860 4.730 4.750 2,056,591 -0.10(-2.06%)
May 16, 2018 4.930 4.940 4.840 4.850 2,111,110 -0.06(-1.22%)
May 15, 2018 4.790 4.930 4.760 4.910 2,062,046 +0.00(+0.00%)
May 14, 2018 4.930 4.960 4.870 4.910 1,624,975 -0.03(-0.61%)
May 11, 2018 4.990 5.025 4.910 4.940 2,216,137 -0.04(-0.80%)
May 10, 2018 4.910 4.980 4.890 4.980 1,301,251 +0.11(+2.26%)
May 09, 2018 4.900 4.990 4.860 4.870 2,265,983 -0.05(-1.02%)
May 08, 2018 4.930 4.960 4.825 4.920 3,546,171 -0.03(-0.61%)
May 07, 2018 5.030 5.050 4.950 4.950 1,846,735 -0.06(-1.20%)
May 04, 2018 4.960 5.080 4.930 5.010 1,224,267 +0.00(+0.00%)
May 03, 2018 5.080 5.380 4.990 5.010 2,087,017 -0.04(-0.79%)
May 02, 2018 5.040 5.160 5.000 5.050 4,203,829 +0.04(+0.80%)
May 01, 2018 4.990 5.060 4.940 5.010 2,033,058 -0.02(-0.40%)
Apr 30, 2018 4.990 5.110 4.900 5.030 2,142,372 -0.04(-0.79%)
Apr 27, 2018 5.070 5.170 4.880 5.070 3,157,405 +0.04(+0.80%)
Apr 26, 2018 5.060 5.090 4.980 5.030 2,174,162 +0.00(+0.00%)
Apr 25, 2018 4.950 5.160 4.940 5.030 2,066,975 -0.01(-0.20%)
Apr 24, 2018 5.070 5.190 5.030 5.040 2,577,567 +0.01(+0.20%)
Apr 23, 2018 5.060 5.130 4.910 5.030 3,621,987 -0.37(-6.85%)
Apr 20, 2018 5.390 5.490 5.280 5.400 2,096,950 -0.04(-0.74%)
Apr 19, 2018 5.510 5.595 5.370 5.440 2,147,402 +0.02(+0.37%)
Apr 18, 2018 5.300 5.570 5.300 5.420 3,227,158 +0.18(+3.44%)
Apr 17, 2018 5.100 5.290 5.090 5.240 1,621,985 +0.12(+2.34%)
Apr 16, 2018 5.120 5.170 5.070 5.120 1,225,413 +0.03(+0.59%)
Apr 13, 2018 5.120 5.130 5.060 5.090 1,360,146 +0.01(+0.20%)
Apr 12, 2018 5.000 5.089 4.955 5.080 1,395,539 +0.05(+0.99%)
Apr 11, 2018 4.980 5.145 4.980 5.030 3,576,324 +0.06(+1.21%)
Apr 10, 2018 4.980 4.990 4.840 4.970 1,708,176 +0.07(+1.43%)
Apr 09, 2018 4.900 4.950 4.710 4.900 1,989,997 +0.03(+0.62%)
Apr 06, 2018 4.910 4.945 4.810 4.870 1,630,693 +0.00(+0.00%)
Apr 05, 2018 4.780 4.925 4.780 4.870 1,269,198 +0.05(+1.04%)
Apr 04, 2018 4.830 4.870 4.720 4.820 1,699,737 +0.03(+0.63%)
Apr 03, 2018 4.810 4.825 4.690 4.790 1,927,866 -0.03(-0.62%)
Apr 02, 2018 4.740 4.930 4.720 4.820 2,133,028 +0.13(+2.77%)
Mar 29, 2018 4.690 4.690 4.690 0 +0.13(+2.85%)
Mar 28, 2018 4.880 4.890 4.545 4.560 2,569,868 -0.32(-6.56%)
Mar 27, 2018 4.830 4.880 4.790 4.880 2,202,902 -0.01(-0.20%)
Mar 26, 2018 4.940 4.980 4.810 4.890 1,703,005 +0.00(+0.00%)
Mar 23, 2018 4.890 4.920 4.760 4.890 2,745,444 +0.13(+2.73%)
Mar 22, 2018 4.810 4.850 4.740 4.760 2,108,630 -0.07(-1.45%)
Mar 21, 2018 4.700 4.860 4.695 4.830 2,742,257 +0.15(+3.21%)
Mar 20, 2018 4.750 4.770 4.650 4.680 2,006,430 -0.09(-1.89%)
Mar 19, 2018 4.780 4.790 4.700 4.770 2,238,686 -0.02(-0.42%)
Mar 16, 2018 4.670 4.800 4.630 4.790 8,827,413 +0.10(+2.13%)
Mar 15, 2018 4.700 4.725 4.650 4.690 2,599,911 -0.03(-0.64%)
Mar 14, 2018 4.810 4.810 4.695 4.720 866,758 -0.07(-1.46%)
Mar 13, 2018 4.820 4.880 4.760 4.790 1,954,056 -0.03(-0.62%)
Mar 12, 2018 4.690 4.840 4.670 4.820 2,468,061 +0.14(+2.99%)
Mar 09, 2018 4.530 4.790 4.510 4.680 2,558,333 -0.04(-0.85%)
Mar 08, 2018 4.720 4.770 4.600 4.720 2,288,153 -0.08(-1.67%)
Mar 07, 2018 4.760 4.800 2,678,688 -0.20(-4.00%)
Mar 06, 2018 5.050 5.060 4.950 5.000 2,677,469 +0.03(+0.60%)
Mar 05, 2018 4.870 5.055 4.815 4.970 2,894,197 +0.06(+1.22%)
Mar 02, 2018 4.860 4.990 4.835 4.910 3,513,465 +0.05(+1.03%)
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.