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 (%)
Jun 30, 2015 12.11 12.11 11.45 11.50 2,654,169 -0.52(-4.34%)
Jun 29, 2015 12.14 12.25 12.00 12.03 928,212 -0.16(-1.32%)
Jun 26, 2015 12.28 12.39 12.09 12.19 1,542,099 -0.11(-0.93%)
Jun 25, 2015 12.36 12.47 12.27 12.30 902,701 -0.08(-0.61%)
Jun 24, 2015 12.48 12.65 12.33 12.38 1,133,983 -0.17(-1.36%)
Jun 23, 2015 12.78 12.78 12.30 12.55 1,349,014 -0.20(-1.56%)
Jun 22, 2015 12.94 12.97 12.69 12.75 1,792,490 -0.33(-2.54%)
Jun 19, 2015 13.03 13.08 12.84 13.08 18,475,908 -0.07(-0.51%)
Jun 18, 2015 13.31 13.33 13.13 13.14 1,573,732 -0.02(-0.14%)
Jun 17, 2015 12.93 13.23 12.90 13.16 1,674,816 +0.25(+1.91%)
Jun 16, 2015 12.80 13.03 12.59 12.92 2,784,851 -1.30(-9.14%)
Jun 15, 2015 14.03 14.31 14.03 14.22 2,697,352 +0.43(+3.09%)
Jun 12, 2015 13.77 14.01 13.63 13.79 706,792 -0.01(-0.07%)
Jun 11, 2015 13.73 13.89 13.61 13.80 645,822 -0.04(-0.27%)
Jun 10, 2015 13.72 13.97 13.63 13.84 648,938 +0.38(+2.82%)
Jun 09, 2015 13.59 13.79 13.27 13.46 409,833 -0.02(-0.14%)
Jun 08, 2015 13.42 13.53 13.18 13.48 393,337 +0.03(+0.21%)
Jun 05, 2015 13.30 13.54 12.98 13.45 495,959 +0.05(+0.35%)
Jun 04, 2015 13.54 13.55 13.33 13.40 414,153 -0.26(-1.87%)
Jun 03, 2015 13.60 13.80 13.46 13.66 547,126 -0.02(-0.14%)
Jun 02, 2015 13.21 13.90 13.12 13.68 572,545 +0.55(+4.19%)
Jun 01, 2015 13.28 13.33 12.97 13.13 493,373 -0.07(-0.50%)
May 29, 2015 12.93 13.23 12.81 13.19 968,112 +0.29(+2.28%)
May 28, 2015 12.59 12.91 12.45 12.90 292,210 +0.22(+1.72%)
May 27, 2015 12.77 12.88 12.58 12.68 374,671 -0.01(-0.07%)
May 26, 2015 12.95 12.95 12.37 12.69 668,767 -0.61(-4.56%)
May 22, 2015 13.36 13.30 13.30 13.30 419,896 -0.19(-1.41%)
May 21, 2015 13.48 13.53 13.14 13.49 424,047 +0.02(+0.14%)
May 20, 2015 13.16 13.63 13.16 13.47 416,480 +0.31(+2.38%)
May 19, 2015 13.73 13.73 13.05 13.16 531,433 -0.72(-5.19%)
May 18, 2015 13.88 13.99 13.63 13.88 399,552 +0.03(+0.21%)
May 15, 2015 13.76 14.05 13.55 13.85 440,406 -0.01(-0.07%)
May 14, 2015 13.51 14.14 13.50 13.86 833,288 +0.44(+3.31%)
May 13, 2015 13.36 13.88 13.31 13.41 693,985 +0.21(+1.58%)
May 12, 2015 13.02 13.37 12.96 13.20 536,081 +0.22(+1.67%)
May 11, 2015 13.02 13.31 12.94 12.99 285,331 -0.07(-0.51%)
May 08, 2015 13.17 13.22 12.83 13.05 478,900 -0.03(-0.22%)
May 07, 2015 12.96 13.13 12.62 13.08 499,244 -0.09(-0.72%)
May 06, 2015 13.32 13.36 12.88 13.18 353,738 -0.01(-0.07%)
May 05, 2015 13.36 13.43 13.00 13.19 469,694 -0.08(-0.57%)
May 04, 2015 13.41 13.80 13.10 13.26 535,397 +0.00(+0.00%)
May 01, 2015 13.11 13.45 12.96 13.26 581,993 -0.09(-0.64%)
Apr 30, 2015 12.48 13.44 12.41 13.35 1,543,386 +0.57(+4.44%)
Apr 29, 2015 12.11 12.95 12.11 12.78 1,121,947 +0.81(+6.80%)
Apr 28, 2015 11.70 12.17 11.70 11.96 751,161 +0.27(+2.35%)
Apr 27, 2015 11.32 11.91 11.32 11.69 696,872 +0.45(+4.04%)
Apr 24, 2015 11.19 11.35 10.90 11.24 468,522 +0.05(+0.42%)
Apr 23, 2015 10.94 11.40 10.94 11.19 376,414 +0.25(+2.25%)
Apr 22, 2015 11.35 11.42 10.81 10.94 626,011 -0.45(-3.98%)
Apr 21, 2015 11.19 11.58 11.16 11.40 543,138 +0.19(+1.69%)
Apr 20, 2015 10.81 11.27 10.77 11.21 484,968 +0.37(+3.40%)
Apr 17, 2015 10.74 11.00 10.66 10.84 579,070 +0.19(+1.77%)
Apr 16, 2015 10.98 11.14 10.63 10.65 824,214 -0.33(-3.01%)
Apr 15, 2015 11.04 11.09 10.65 10.98 758,754 +0.03(+0.26%)
Apr 14, 2015 10.98 11.14 10.81 10.95 544,847 -0.05(-0.43%)
Apr 13, 2015 11.29 11.49 10.91 11.00 867,255 -0.30(-2.67%)
Apr 10, 2015 11.63 11.63 10.97 11.30 732,273 -0.19(-1.64%)
Apr 09, 2015 11.57 11.69 11.32 11.49 631,040 -0.11(-0.98%)
Apr 08, 2015 11.69 11.99 11.52 11.60 430,093 -0.03(-0.24%)
Apr 07, 2015 11.79 11.92 11.55 11.63 866,119 -0.21(-1.75%)
Apr 06, 2015 11.84 12.08 11.64 11.84 662,641 +0.57(+5.02%)
Apr 02, 2015 10.80 11.27 11.27 11.27 1,158,798 +0.42(+3.83%)
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.