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 28, 2018 2.700 2.850 2.680 2.790 4,259,600 +0.10(+3.72%)
Sep 27, 2018 2.750 2.770 2.650 2.690 2,981,157 -0.08(-2.89%)
Sep 26, 2018 2.840 2.870 2.740 2.770 4,327,906 -0.06(-2.12%)
Sep 25, 2018 2.900 2.920 2.820 2.830 2,861,622 -0.05(-1.74%)
Sep 24, 2018 2.880 2.960 2.820 2.880 4,643,630 +0.02(+0.70%)
Sep 21, 2018 2.940 2.960 2.780 2.860 10,833,200 -0.11(-3.70%)
Sep 20, 2018 2.950 3.000 2.910 2.970 3,416,132 +0.04(+1.37%)
Sep 19, 2018 2.910 3.040 2.910 2.930 3,242,247 +0.03(+1.03%)
Sep 18, 2018 2.930 2.990 2.880 2.900 3,865,666 -0.03(-1.02%)
Sep 17, 2018 2.710 3.030 2.680 2.930 6,457,895 +0.25(+9.33%)
Sep 14, 2018 2.760 2.790 2.680 2.680 2,958,700 -0.07(-2.55%)
Sep 13, 2018 2.850 2.865 2.720 2.750 2,418,909 -0.07(-2.48%)
Sep 12, 2018 2.710 2.870 2.670 2.820 4,755,606 +0.09(+3.30%)
Sep 11, 2018 2.660 2.740 2.580 2.730 3,019,020 +0.05(+1.87%)
Sep 10, 2018 2.950 2.980 2.670 2.680 5,713,417 -0.16(-5.63%)
Sep 07, 2018 2.700 2.910 2.560 2.840 12,027,400 +0.24(+9.23%)
Sep 06, 2018 2.730 2.780 2.570 2.600 5,948,473 -0.13(-4.76%)
Sep 05, 2018 2.750 2.750 2.580 2.730 7,829,706 -0.04(-1.44%)
Sep 04, 2018 3.080 3.099 2.550 2.770 20,306,884 -0.67(-19.48%)
Aug 31, 2018 3.440 3.440 3.440 0 -0.07(-1.99%)
Aug 30, 2018 3.550 3.590 3.460 3.510 3,277,576 -0.12(-3.31%)
Aug 29, 2018 3.670 3.730 3.600 3.630 3,368,986 -0.05(-1.36%)
Aug 28, 2018 3.850 3.850 3.630 3.680 2,563,462 -0.12(-3.16%)
Aug 27, 2018 3.810 3.910 3.790 3.800 1,514,751 -0.01(-0.26%)
Aug 24, 2018 3.680 3.855 3.660 3.810 2,035,600 +0.21(+5.83%)
Aug 23, 2018 3.800 3.830 3.540 3.600 4,454,438 -0.24(-6.25%)
Aug 22, 2018 3.890 3.910 3.810 3.840 1,996,173 -0.03(-0.78%)
Aug 21, 2018 3.820 3.905 3.805 3.870 3,119,634 +0.05(+1.31%)
Aug 20, 2018 3.810 3.890 3.780 3.820 4,136,456 +0.04(+1.06%)
Aug 17, 2018 3.710 3.840 3.650 3.780 6,030,600 +0.07(+1.89%)
Aug 16, 2018 3.920 4.020 3.700 3.710 6,256,972 -0.18(-4.63%)
Aug 15, 2018 4.170 4.190 3.870 3.890 5,523,415 -0.32(-7.60%)
Aug 14, 2018 4.230 4.310 4.210 4.210 2,689,515 -0.03(-0.71%)
Aug 13, 2018 4.290 4.340 4.190 4.240 3,306,439 -0.10(-2.30%)
Aug 10, 2018 4.270 4.400 4.270 4.340 1,872,400 +0.03(+0.70%)
Aug 09, 2018 4.350 4.458 4.300 4.310 1,702,659 -0.02(-0.46%)
Aug 08, 2018 4.400 4.410 4.310 4.330 1,691,792 -0.06(-1.37%)
Aug 07, 2018 4.460 4.460 4.390 4.390 1,407,130 -0.05(-1.13%)
Aug 06, 2018 4.450 4.490 4.400 4.440 1,041,186 -0.02(-0.45%)
Aug 03, 2018 4.490 4.550 4.440 4.460 1,622,500 -0.01(-0.22%)
Aug 02, 2018 4.330 4.620 4.180 4.470 4,187,075 +0.15(+3.47%)
Aug 01, 2018 4.440 4.470 4.310 4.320 2,567,154 -0.19(-4.21%)
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%)
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.