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, 2016 11.34 11.84 11.17 11.59 2,365,728 +0.12(+1.02%)
May 27, 2016 11.52 11.47 11.47 11.47 1,708,005 -0.26(-2.23%)
May 26, 2016 12.13 12.19 11.58 11.74 1,689,206 -0.17(-1.39%)
May 25, 2016 11.54 11.98 11.33 11.90 2,019,474 +0.30(+2.60%)
May 24, 2016 11.77 11.84 11.58 11.60 2,337,745 -0.52(-4.33%)
May 23, 2016 11.64 12.39 11.58 12.13 1,517,180 +0.15(+1.22%)
May 20, 2016 12.13 12.18 11.69 11.98 1,815,053 -0.05(-0.40%)
May 19, 2016 11.51 12.14 11.30 12.03 2,496,022 +0.17(+1.39%)
May 18, 2016 12.67 12.82 11.80 11.86 3,257,212 -1.09(-8.40%)
May 17, 2016 12.78 13.12 12.56 12.95 1,944,076 +0.17(+1.29%)
May 16, 2016 12.77 13.14 12.71 12.79 1,785,042 +0.28(+2.25%)
May 13, 2016 12.80 12.87 12.33 12.50 2,894,419 -0.29(-2.27%)
May 12, 2016 13.15 13.32 12.62 12.80 1,644,173 -0.32(-2.44%)
May 11, 2016 12.92 13.15 12.72 13.12 2,159,336 +0.47(+3.68%)
May 10, 2016 12.23 12.73 12.09 12.65 1,509,841 +0.45(+3.66%)
May 09, 2016 12.48 12.50 12.02 12.20 1,985,853 -0.74(-5.70%)
May 06, 2016 13.02 13.27 12.89 12.94 2,180,688 +0.10(+0.76%)
May 05, 2016 13.00 13.23 12.71 12.84 2,449,834 +0.25(+2.00%)
May 04, 2016 12.86 13.52 12.35 12.59 3,313,893 -0.32(-2.48%)
May 03, 2016 13.50 13.51 12.70 12.91 2,367,511 -0.64(-4.72%)
May 02, 2016 13.83 13.86 13.27 13.55 2,257,049 -0.16(-1.13%)
Apr 29, 2016 13.34 13.71 13.33 13.71 3,910,510 +0.65(+4.98%)
Apr 28, 2016 12.71 13.16 12.53 13.06 2,412,680 +0.54(+4.34%)
Apr 27, 2016 12.77 12.77 12.18 12.51 1,756,209 -0.09(-0.69%)
Apr 26, 2016 12.15 12.67 11.86 12.60 2,560,344 +0.56(+4.67%)
Apr 25, 2016 12.23 12.33 11.95 12.04 1,676,563 -0.18(-1.51%)
Apr 22, 2016 12.51 12.69 12.14 12.22 2,242,153 -0.34(-2.70%)
Apr 21, 2016 13.16 13.25 12.38 12.56 2,948,551 -0.25(-1.97%)
Apr 20, 2016 12.79 13.34 12.68 12.82 3,486,273 -0.06(-0.45%)
Apr 19, 2016 12.51 12.96 12.36 12.87 2,949,450 +1.06(+8.95%)
Apr 18, 2016 11.60 11.85 11.31 11.82 1,894,342 +0.28(+2.43%)
Apr 15, 2016 11.38 11.63 11.22 11.54 1,539,567 +0.14(+1.19%)
Apr 14, 2016 11.75 11.83 11.23 11.40 2,066,904 -0.39(-3.29%)
Apr 13, 2016 11.72 12.03 11.67 11.79 1,705,862 -0.12(-0.98%)
Apr 12, 2016 11.85 12.03 11.63 11.90 2,200,214 +0.14(+1.15%)
Apr 11, 2016 11.31 11.89 11.26 11.77 2,782,873 +0.77(+7.05%)
Apr 08, 2016 10.41 11.05 10.40 10.99 2,495,721 +0.60(+5.78%)
Apr 07, 2016 10.15 10.42 10.09 10.39 2,361,519 +0.43(+4.28%)
Apr 06, 2016 9.898 10.01 9.802 9.966 2,349,161 +0.00(+0.00%)
Apr 05, 2016 9.753 10.07 9.443 9.966 4,192,445 +0.47(+5.00%)
Apr 04, 2016 9.743 9.811 9.492 9.492 4,279,487 -0.22(-2.29%)
Apr 01, 2016 9.463 10.01 9.395 9.714 3,725,210 +0.00(+0.00%)
Mar 31, 2016 10.26 10.39 9.685 9.714 1,894,056 -0.37(-3.65%)
Mar 30, 2016 10.49 10.54 9.802 10.08 2,492,471 -0.47(-4.49%)
Mar 29, 2016 10.12 10.65 9.947 10.56 1,757,661 +0.46(+4.51%)
Mar 28, 2016 10.35 10.37 9.961 10.10 1,000,558 -0.21(-2.07%)
Mar 24, 2016 10.21 10.31 10.31 10.31 1,310,637 +0.12(+1.14%)
Mar 23, 2016 10.29 10.51 10.06 10.20 1,997,695 -0.60(-5.56%)
Mar 22, 2016 11.09 11.18 10.70 10.80 1,507,564 -0.17(-1.59%)
Mar 21, 2016 10.78 11.03 10.60 10.97 2,196,211 +0.23(+2.16%)
Mar 18, 2016 10.71 10.99 10.60 10.74 4,637,220 +0.22(+2.11%)
Mar 17, 2016 10.55 11.15 10.45 10.52 3,007,303 +0.23(+2.26%)
Mar 16, 2016 9.349 10.37 9.277 10.29 2,586,792 +0.88(+9.35%)
Mar 15, 2016 9.282 9.456 9.132 9.407 1,882,720 -0.03(-0.31%)
Mar 14, 2016 9.823 9.900 9.383 9.436 1,805,328 -0.31(-3.17%)
Mar 11, 2016 9.968 10.10 9.688 9.746 1,922,859 -0.15(-1.56%)
Mar 10, 2016 9.765 9.934 9.446 9.900 3,008,552 +0.68(+7.34%)
Mar 09, 2016 8.750 9.320 8.653 9.224 2,402,932 +0.29(+3.25%)
Mar 08, 2016 9.601 9.630 8.914 8.934 1,796,455 -0.55(-5.81%)
Mar 07, 2016 9.465 9.625 9.330 9.485 2,663,654 +0.31(+3.37%)
Mar 04, 2016 9.204 9.567 9.064 9.175 2,865,643 +0.02(+0.21%)
Mar 03, 2016 8.876 9.214 8.817 9.156 1,703,049 +0.29(+3.27%)
Mar 02, 2016 8.643 8.895 8.508 8.866 1,539,715 +0.32(+3.73%)
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.