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 (%)
Sep 30, 2015 7.202 7.412 7.088 7.393 1,172,539 +0.11(+1.57%)
Sep 29, 2015 7.393 7.489 7.240 7.279 687,785 -0.06(-0.78%)
Sep 28, 2015 7.699 7.699 7.317 7.336 678,345 -0.58(-7.36%)
Sep 25, 2015 7.842 7.966 7.732 7.919 877,436 -0.06(-0.72%)
Sep 24, 2015 7.747 8.052 7.613 7.976 1,229,395 +0.41(+5.43%)
Sep 23, 2015 7.775 7.833 7.527 7.565 575,429 -0.05(-0.63%)
Sep 22, 2015 7.747 7.804 7.556 7.613 785,937 -0.33(-4.21%)
Sep 21, 2015 8.005 8.072 7.756 7.947 1,235,663 -0.14(-1.77%)
Sep 18, 2015 8.196 8.234 7.871 8.091 3,596,895 +0.11(+1.44%)
Sep 17, 2015 7.709 8.186 7.670 7.976 1,646,255 +0.19(+2.45%)
Sep 16, 2015 7.470 7.823 7.455 7.785 1,250,240 +0.49(+6.68%)
Sep 15, 2015 7.107 7.412 7.107 7.298 1,210,190 +0.18(+2.55%)
Sep 14, 2015 7.402 7.412 7.097 7.116 1,195,410 -0.29(-3.86%)
Sep 11, 2015 7.288 7.450 7.050 7.402 1,751,006 +0.06(+0.78%)
Sep 10, 2015 7.555 7.602 7.297 7.345 1,155,138 -0.09(-1.15%)
Sep 09, 2015 7.793 7.821 7.393 7.431 1,185,552 -0.50(-6.25%)
Sep 08, 2015 7.640 7.945 7.459 7.926 1,164,984 +0.41(+5.45%)
Sep 04, 2015 7.555 7.516 7.516 7.516 1,225,947 -0.10(-1.37%)
Sep 03, 2015 7.431 7.983 7.421 7.621 1,042,777 +0.06(+0.76%)
Sep 02, 2015 7.783 7.850 7.278 7.564 1,532,697 -0.18(-2.34%)
Sep 01, 2015 8.078 8.098 7.675 7.745 1,411,771 -0.23(-2.87%)
Aug 31, 2015 8.174 8.193 7.774 7.974 1,421,823 -0.38(-4.56%)
Aug 28, 2015 8.050 8.507 8.050 8.355 1,105,993 +0.31(+3.91%)
Aug 27, 2015 7.440 8.174 7.412 8.040 1,309,568 +0.69(+9.33%)
Aug 26, 2015 7.688 7.759 7.183 7.354 1,953,338 -0.43(-5.51%)
Aug 25, 2015 8.240 8.383 7.745 7.783 1,021,884 -0.37(-4.56%)
Aug 24, 2015 8.631 9.079 8.059 8.155 2,180,311 -0.81(-9.03%)
Aug 21, 2015 9.298 9.412 8.879 8.964 1,522,233 -0.32(-3.49%)
Aug 20, 2015 9.288 9.488 9.165 9.288 1,152,750 +0.26(+2.85%)
Aug 19, 2015 8.745 9.145 8.736 9.031 1,407,865 +0.30(+3.49%)
Aug 18, 2015 8.679 8.860 8.507 8.726 833,542 -0.10(-1.19%)
Aug 17, 2015 8.641 8.936 8.508 8.831 1,245,838 +0.32(+3.80%)
Aug 14, 2015 8.822 8.873 8.413 8.508 853,949 -0.14(-1.65%)
Aug 13, 2015 8.974 9.021 8.612 8.650 1,521,778 -0.58(-6.28%)
Aug 12, 2015 8.727 9.563 8.727 9.230 2,251,131 +0.68(+8.01%)
Aug 11, 2015 8.508 8.660 8.128 8.546 1,994,096 +0.10(+1.12%)
Aug 10, 2015 7.690 8.460 7.519 8.451 1,727,402 +0.85(+11.13%)
Aug 07, 2015 7.633 7.995 7.576 7.605 1,207,267 -0.05(-0.62%)
Aug 06, 2015 7.196 7.747 7.130 7.652 1,198,385 +0.48(+6.76%)
Aug 05, 2015 7.624 7.690 6.958 7.168 1,543,439 -0.47(-6.10%)
Aug 04, 2015 7.757 7.842 7.595 7.633 1,632,817 -0.01(-0.12%)
Aug 03, 2015 7.700 7.738 7.567 7.643 862,500 -0.09(-1.11%)
Jul 31, 2015 7.605 7.771 7.557 7.728 882,012 +0.29(+3.96%)
Jul 30, 2015 7.690 7.795 7.396 7.434 1,303,606 -0.43(-5.44%)
Jul 29, 2015 7.719 7.938 7.557 7.861 1,196,973 +0.10(+1.35%)
Jul 28, 2015 7.690 7.995 7.643 7.757 1,408,488 +0.08(+0.99%)
Jul 27, 2015 7.909 8.308 7.605 7.681 1,753,897 -0.29(-3.58%)
Jul 24, 2015 7.728 8.061 7.443 7.966 2,236,951 +0.06(+0.72%)
Jul 23, 2015 8.318 8.365 7.804 7.909 1,662,007 -0.29(-3.59%)
Jul 22, 2015 8.232 8.356 7.976 8.204 1,039,425 -0.21(-2.49%)
Jul 21, 2015 8.346 8.793 8.308 8.413 1,525,019 +0.21(+2.55%)
Jul 20, 2015 8.991 9.000 8.185 8.204 1,621,023 -1.14(-12.18%)
Jul 17, 2015 10.11 10.14 9.256 9.342 2,021,312 -0.81(-7.94%)
Jul 16, 2015 10.23 10.30 10.06 10.15 830,183 -0.15(-1.47%)
Jul 15, 2015 10.70 10.72 10.20 10.30 1,264,338 -0.55(-5.07%)
Jul 14, 2015 10.59 10.87 10.58 10.85 1,496,832 +0.18(+1.69%)
Jul 13, 2015 10.43 10.78 10.39 10.67 1,523,783 +0.00(+0.00%)
Jul 10, 2015 10.75 10.87 10.43 10.67 1,706,261 -0.09(-0.88%)
Jul 09, 2015 10.96 11.08 10.67 10.76 1,030,776 -0.09(-0.87%)
Jul 08, 2015 11.09 11.14 10.75 10.86 1,276,054 -0.25(-2.22%)
Jul 07, 2015 11.50 11.50 10.82 11.11 2,087,248 -0.56(-4.80%)
Jul 06, 2015 11.46 11.84 11.40 11.67 1,961,951 +0.13(+1.15%)
Jul 02, 2015 11.61 11.53 11.53 11.53 1,853,749 -0.08(-0.65%)
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.