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 (%)
Jul 31, 2018 4.440 4.555 4.440 4.510 2,996,754 +0.03(+0.67%)
Jul 30, 2018 4.400 4.510 4.400 4.480 1,678,711 +0.07(+1.59%)
Jul 27, 2018 4.440 4.480 4.410 4.410 1,508,400 -0.03(-0.68%)
Jul 26, 2018 4.400 4.510 4.390 4.440 2,045,545 +0.01(+0.23%)
Jul 25, 2018 4.410 4.490 4.380 4.430 1,267,476 +0.03(+0.68%)
Jul 24, 2018 4.430 4.460 4.370 4.400 2,734,234 +0.02(+0.46%)
Jul 23, 2018 4.520 4.570 4.355 4.380 3,436,098 -0.16(-3.52%)
Jul 20, 2018 4.570 4.630 4.510 4.540 3,954,027 -0.01(-0.22%)
Jul 19, 2018 4.580 4.720 4.520 4.550 3,257,901 -0.12(-2.57%)
Jul 18, 2018 4.750 4.790 4.620 4.670 4,177,568 -0.10(-2.10%)
Jul 17, 2018 4.840 4.885 4.770 4.770 2,976,103 -0.09(-1.85%)
Jul 16, 2018 4.870 4.950 4.830 4.860 1,808,486 +0.00(+0.00%)
Jul 13, 2018 4.940 4.995 4.860 4.860 1,726,877 -0.11(-2.21%)
Jul 12, 2018 4.970 5.040 4.940 4.970 1,416,056 +0.02(+0.40%)
Jul 11, 2018 4.910 5.020 4.910 4.950 1,917,331 -0.03(-0.60%)
Jul 10, 2018 4.910 5.000 4.890 4.980 1,466,834 +0.05(+1.01%)
Jul 09, 2018 5.030 5.115 4.920 4.930 2,493,069 -0.02(-0.40%)
Jul 06, 2018 4.850 4.970 4.850 4.950 2,719,587 +0.07(+1.43%)
Jul 05, 2018 5.150 5.200 4.830 4.880 9,556,292 -0.21(-4.13%)
Jul 03, 2018 5.090 5.090 5.090 0 +0.07(+1.39%)
Jul 02, 2018 4.870 5.200 4.870 5.020 2,296,736 +0.10(+2.03%)
Jun 29, 2018 4.880 4.955 4.870 4.920 1,872,650 +0.06(+1.23%)
Jun 28, 2018 4.850 4.930 4.805 4.860 1,989,867 +0.02(+0.41%)
Jun 27, 2018 4.900 4.930 4.750 4.840 3,155,595 +0.02(+0.41%)
Jun 26, 2018 4.930 4.970 4.820 4.820 2,747,537 -0.14(-2.82%)
Jun 25, 2018 4.990 5.095 4.950 4.960 2,429,638 -0.08(-1.59%)
Jun 22, 2018 4.990 5.050 4.920 5.040 29,289,944 +0.09(+1.82%)
Jun 21, 2018 4.980 5.050 4.920 4.950 2,133,277 -0.01(-0.20%)
Jun 20, 2018 5.000 5.070 4.900 4.960 2,462,884 -0.03(-0.60%)
Jun 19, 2018 4.930 5.060 4.930 4.990 2,223,453 -0.01(-0.20%)
Jun 18, 2018 4.950 5.050 4.950 5.000 2,183,600 +0.02(+0.40%)
Jun 15, 2018 5.035 5.010 4.980 5,637,351 -0.03(-0.60%)
Jun 14, 2018 5.160 5.170 4.980 5.010 2,530,793 -0.11(-2.15%)
Jun 13, 2018 5.150 5.175 5.010 5.120 2,019,099 -0.01(-0.19%)
Jun 12, 2018 5.210 5.210 5.010 5.130 3,262,765 -0.16(-3.02%)
Jun 11, 2018 5.350 5.380 5.240 5.290 1,488,483 -0.05(-0.94%)
Jun 08, 2018 5.290 5.360 5.275 5.340 1,127,368 +0.04(+0.75%)
Jun 07, 2018 5.310 5.345 5.210 5.300 1,344,484 -0.01(-0.19%)
Jun 06, 2018 5.310 1,765,383 +0.09(+1.72%)
Jun 05, 2018 5.100 5.290 5.100 5.220 1,534,026 +0.12(+2.35%)
Jun 04, 2018 5.590 5.610 5.100 5.100 3,020,846 -0.42(-7.61%)
Jun 01, 2018 5.220 5.535 5.220 5.520 3,850,098 +0.28(+5.34%)
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%)
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.