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, 2017 8.955 8.980 8.647 8.796 2,231,781 -0.16(-1.78%)
May 30, 2017 9.005 9.214 8.936 8.955 1,287,753 -0.18(-1.96%)
May 26, 2017 9.244 9.283 9.104 9.134 1,419,610 +0.02(+0.22%)
May 25, 2017 9.015 9.174 8.975 9.114 1,977,333 -0.03(-0.33%)
May 24, 2017 9.055 9.189 8.816 9.144 3,822,768 -0.08(-0.86%)
May 23, 2017 9.432 9.552 9.169 9.224 2,889,004 -0.12(-1.28%)
May 22, 2017 9.542 9.621 9.323 9.343 2,613,002 -0.07(-0.74%)
May 19, 2017 9.144 9.452 9.104 9.413 4,205,262 +0.39(+4.30%)
May 18, 2017 9.234 9.244 8.936 9.025 2,873,790 -0.33(-3.51%)
May 17, 2017 9.432 9.482 9.283 9.353 2,866,469 +0.04(+0.43%)
May 16, 2017 9.204 9.343 9.204 9.313 1,587,874 +0.14(+1.52%)
May 15, 2017 9.303 9.363 9.060 9.174 2,486,968 +0.02(+0.22%)
May 12, 2017 9.184 9.233 9.015 9.154 2,896,927 +0.05(+0.54%)
May 11, 2017 8.916 9.229 8.916 9.105 3,267,158 +0.19(+2.11%)
May 10, 2017 8.728 8.976 8.668 8.916 2,297,772 +0.31(+3.57%)
May 09, 2017 8.529 8.638 8.483 8.609 2,271,937 -0.06(-0.69%)
May 08, 2017 8.529 8.698 8.510 8.668 2,513,497 +0.14(+1.63%)
May 05, 2017 8.420 8.653 8.400 8.529 2,876,530 +0.14(+1.65%)
May 04, 2017 8.609 8.698 8.321 8.391 4,601,463 -0.53(-5.90%)
May 03, 2017 8.311 9.154 8.301 8.916 9,062,500 +1.14(+14.67%)
May 02, 2017 7.686 7.893 7.607 7.776 3,259,096 +0.09(+1.16%)
May 01, 2017 7.914 7.924 7.617 7.686 2,629,267 -0.31(-3.85%)
Apr 28, 2017 7.994 8.043 7.875 7.994 4,107,845 +0.02(+0.25%)
Apr 27, 2017 8.073 8.073 7.795 7.974 3,369,770 -0.13(-1.59%)
Apr 26, 2017 7.905 8.133 7.786 8.103 4,353,118 +0.22(+2.77%)
Apr 25, 2017 8.053 8.088 7.756 7.885 4,087,882 -0.32(-3.87%)
Apr 24, 2017 8.410 8.410 8.113 8.202 3,045,185 -0.34(-3.95%)
Apr 21, 2017 8.589 8.624 8.460 8.539 2,587,512 -0.06(-0.69%)
Apr 20, 2017 8.510 8.648 8.420 8.599 2,505,258 +0.08(+0.93%)
Apr 19, 2017 8.837 8.862 8.405 8.519 4,213,223 -0.42(-4.66%)
Apr 18, 2017 8.877 8.956 8.708 8.936 3,051,186 +0.03(+0.33%)
Apr 17, 2017 8.926 8.985 8.748 8.906 3,222,355 -0.02(-0.22%)
Apr 13, 2017 8.946 9.154 8.867 8.926 5,488,532 +0.30(+3.44%)
Apr 12, 2017 8.570 8.674 8.451 8.629 2,149,409 +0.05(+0.58%)
Apr 11, 2017 8.501 8.659 8.411 8.580 2,376,458 +0.28(+3.34%)
Apr 10, 2017 8.243 8.352 8.134 8.303 1,289,312 +0.04(+0.48%)
Apr 07, 2017 8.471 8.609 8.233 8.263 2,663,748 -0.06(-0.71%)
Apr 06, 2017 8.035 8.332 7.986 8.322 2,906,043 +0.29(+3.57%)
Apr 05, 2017 8.035 8.115 7.798 8.035 7,736,120 -0.08(-0.98%)
Apr 04, 2017 7.986 8.154 7.956 8.115 2,272,284 +0.19(+2.37%)
Apr 03, 2017 7.966 8.026 7.867 7.927 2,381,887 -0.02(-0.25%)
Mar 31, 2017 7.877 8.011 7.847 7.946 1,644,816 +0.08(+1.01%)
Mar 30, 2017 7.798 7.976 7.768 7.867 1,950,653 -0.01(-0.13%)
Mar 29, 2017 7.758 7.897 7.689 7.877 2,469,747 +0.11(+1.40%)
Mar 28, 2017 7.729 7.857 7.699 7.768 2,748,212 -0.01(-0.13%)
Mar 27, 2017 7.739 7.808 7.620 7.778 2,401,226 +0.21(+2.75%)
Mar 24, 2017 7.363 7.649 7.264 7.570 1,997,480 +0.23(+3.10%)
Mar 23, 2017 7.382 7.447 7.175 7.343 1,787,616 -0.04(-0.54%)
Mar 22, 2017 7.491 7.491 7.283 7.382 2,072,532 -0.08(-1.06%)
Mar 21, 2017 7.521 7.580 7.384 7.461 2,420,218 -0.02(-0.26%)
Mar 20, 2017 7.373 7.491 7.274 7.481 1,624,327 +0.13(+1.74%)
Mar 17, 2017 7.481 7.526 7.264 7.353 4,344,120 -0.11(-1.45%)
Mar 16, 2017 7.787 7.836 7.383 7.462 2,946,541 -0.14(-1.82%)
Mar 15, 2017 7.136 7.659 7.027 7.600 3,681,377 +0.52(+7.39%)
Mar 14, 2017 7.333 7.437 7.027 7.077 3,019,549 -0.27(-3.63%)
Mar 13, 2017 7.619 7.629 7.205 7.343 3,801,922 +0.09(+1.22%)
Mar 10, 2017 7.501 7.540 7.175 7.254 6,027,957 -0.59(-7.55%)
Mar 09, 2017 7.817 7.906 7.797 7.846 2,791,931 +0.01(+0.13%)
Mar 08, 2017 7.619 7.935 7.590 7.837 3,588,962 +0.09(+1.15%)
Mar 07, 2017 7.649 7.797 7.560 7.748 2,355,347 +0.02(+0.26%)
Mar 06, 2017 8.064 8.103 7.639 7.728 2,481,324 -0.34(-4.16%)
Mar 03, 2017 7.975 8.192 7.777 8.064 3,595,099 +0.06(+0.74%)
Mar 02, 2017 8.310 8.463 7.995 8.004 3,361,187 -0.54(-6.35%)
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.