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 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%)
Apr 01, 2015 10.60 11.27 10.53 10.86 4,068,694 +0.51(+4.93%)
Mar 31, 2015 10.89 10.89 10.28 10.35 1,136,213 -0.59(-5.35%)
Mar 30, 2015 10.83 11.00 10.64 10.93 272,839 -0.11(-1.03%)
Mar 27, 2015 11.21 11.35 10.80 11.05 372,318 -0.34(-2.98%)
Mar 26, 2015 11.94 12.05 11.23 11.39 520,973 -0.37(-3.13%)
Mar 25, 2015 11.75 12.07 11.73 11.76 300,726 +0.09(+0.73%)
Mar 24, 2015 11.42 11.85 11.35 11.67 388,397 +0.27(+2.40%)
Mar 23, 2015 11.21 11.47 11.18 11.40 305,430 +0.23(+2.03%)
Mar 20, 2015 10.92 11.41 10.89 11.17 784,314 +0.32(+2.96%)
Mar 19, 2015 10.82 10.87 10.51 10.85 147,137 -0.03(-0.26%)
Mar 18, 2015 10.39 10.93 10.28 10.88 443,245 +0.42(+4.06%)
Mar 17, 2015 10.12 10.62 10.06 10.45 356,738 +0.23(+2.22%)
Mar 16, 2015 11.06 11.06 10.12 10.23 418,048 -0.92(-8.28%)
Mar 13, 2015 11.06 11.25 10.71 11.15 216,988 +0.17(+1.54%)
Mar 12, 2015 11.51 11.51 10.91 10.98 247,923 -0.13(-1.19%)
Mar 11, 2015 11.02 11.38 10.51 11.11 333,699 +0.13(+1.20%)
Mar 10, 2015 11.29 11.51 10.87 10.98 305,630 -0.31(-2.75%)
Mar 09, 2015 11.74 11.79 11.22 11.29 273,058 -0.42(-3.62%)
Mar 06, 2015 11.95 12.13 11.62 11.72 276,832 -0.52(-4.24%)
Mar 05, 2015 12.21 12.36 12.06 12.23 130,538 +0.08(+0.62%)
Mar 04, 2015 12.38 12.37 11.98 12.16 146,698 -0.21(-1.68%)
Mar 03, 2015 12.82 12.99 12.23 12.37 260,578 -0.44(-3.46%)
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.