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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.70 12.91 12.50 12.85 172,664 +0.20(+1.56%)
Jan 29, 2015 12.87 13.16 12.29 12.65 176,552 -0.56(-4.20%)
Jan 28, 2015 13.59 13.62 13.00 13.20 158,972 -0.44(-3.24%)
Jan 27, 2015 13.51 13.70 13.43 13.65 176,277 +0.18(+1.33%)
Jan 26, 2015 13.25 13.55 12.97 13.47 162,973 +0.03(+0.21%)
Jan 23, 2015 13.65 13.81 13.11 13.44 134,681 -0.28(-2.06%)
Jan 22, 2015 14.44 14.48 13.70 13.72 155,774 -0.53(-3.70%)
Jan 21, 2015 14.53 14.72 13.74 14.25 239,374 -0.08(-0.53%)
Jan 20, 2015 14.80 15.18 14.27 14.32 309,123 -0.09(-0.65%)
Jan 16, 2015 13.39 14.45 13.39 14.42 162,278 +1.07(+8.03%)
Jan 15, 2015 13.58 13.78 13.32 13.35 146,266 +0.20(+1.50%)
Jan 14, 2015 13.81 13.83 12.80 13.15 196,071 -0.57(-4.18%)
Jan 13, 2015 14.11 14.30 13.54 13.72 242,560 -0.04(-0.27%)
Jan 12, 2015 13.75 14.02 13.58 13.76 338,769 -0.13(-0.95%)
Jan 09, 2015 13.16 13.99 13.03 13.89 210,903 +0.23(+1.65%)
Jan 08, 2015 14.28 14.28 13.43 13.67 361,645 -0.39(-2.74%)
Jan 07, 2015 13.27 14.33 13.19 14.05 302,564 +0.44(+3.25%)
Jan 06, 2015 13.34 13.75 13.24 13.61 282,968 +0.38(+2.84%)
Jan 05, 2015 13.37 13.39 12.71 13.23 238,254 -0.07(-0.49%)
Jan 02, 2015 12.90 13.34 12.82 13.30 197,083 +0.26(+2.02%)
Dec 31, 2014 13.06 13.04 13.04 13.04 276,949 -0.03(-0.22%)
Dec 30, 2014 12.81 13.23 12.81 13.06 185,742 +0.44(+3.50%)
Dec 29, 2014 13.06 13.06 12.52 12.62 169,310 -0.49(-3.73%)
Dec 26, 2014 12.73 13.19 12.73 13.11 97,800 +0.60(+4.81%)
Dec 24, 2014 12.04 12.51 12.51 12.51 72,243 +0.53(+4.39%)
Dec 23, 2014 11.95 12.49 11.94 11.98 156,694 -0.02(-0.16%)
Dec 22, 2014 12.45 12.59 11.78 12.00 201,689 -0.56(-4.49%)
Dec 19, 2014 12.43 12.63 12.20 12.57 258,005 +0.16(+1.29%)
Dec 18, 2014 12.19 12.52 11.91 12.41 309,146 +0.87(+7.58%)
Dec 17, 2014 10.85 11.58 10.82 11.53 292,240 +0.79(+7.35%)
Dec 16, 2014 12.02 12.03 10.65 10.74 366,154 -0.13(-1.21%)
Dec 15, 2014 11.52 11.76 10.84 10.87 351,542 -0.81(-6.92%)
Dec 12, 2014 11.75 12.00 11.57 11.68 140,873 -0.04(-0.32%)
Dec 11, 2014 11.97 12.39 11.57 11.72 272,142 -0.70(-5.60%)
Dec 10, 2014 13.31 13.31 12.32 12.42 161,057 -0.77(-5.84%)
Dec 09, 2014 12.95 13.50 12.85 13.19 211,318 +0.54(+4.31%)
Dec 08, 2014 12.75 12.81 12.08 12.64 226,909 -0.07(-0.52%)
Dec 05, 2014 12.60 13.05 12.46 12.71 143,275 -0.16(-1.24%)
Dec 04, 2014 13.17 13.26 12.77 12.87 187,044 -0.38(-2.83%)
Dec 03, 2014 12.99 13.67 12.96 13.24 261,622 +0.39(+3.07%)
Dec 02, 2014 13.44 13.44 12.79 12.85 315,383 -0.77(-5.65%)
Dec 01, 2014 14.30 14.31 12.68 13.62 538,545 -1.37(-9.14%)
Nov 28, 2014 15.76 15.76 14.65 14.99 132,558 -1.27(-7.79%)
Nov 26, 2014 16.64 16.26 16.26 16.26 154,175 -0.37(-2.20%)
Nov 25, 2014 16.13 16.69 16.13 16.62 136,010 +0.47(+2.91%)
Nov 24, 2014 16.23 16.62 16.02 16.15 226,850 -0.26(-1.60%)
Nov 21, 2014 16.36 16.76 15.93 16.42 547,543 +0.35(+2.16%)
Nov 20, 2014 15.82 16.14 15.52 16.07 215,329 +0.58(+3.76%)
Nov 19, 2014 16.00 16.06 15.21 15.49 213,652 -0.61(-3.79%)
Nov 18, 2014 16.19 16.57 15.91 16.10 209,802 +0.09(+0.59%)
Nov 17, 2014 16.17 16.27 15.65 16.00 237,366 -0.16(-0.99%)
Nov 14, 2014 14.82 16.29 14.77 16.16 280,103 +1.28(+8.57%)
Nov 13, 2014 15.23 15.39 14.74 14.89 319,456 -0.24(-1.61%)
Nov 12, 2014 15.70 16.26 14.96 15.13 410,666 -0.89(-5.57%)
Nov 11, 2014 15.05 16.09 15.05 16.02 237,093 +1.01(+6.75%)
Nov 10, 2014 15.40 15.67 14.78 15.01 169,283 -0.55(-3.56%)
Nov 07, 2014 14.97 15.62 14.97 15.56 255,527 +0.77(+5.20%)
Nov 06, 2014 15.05 15.33 14.78 14.79 359,422 -0.26(-1.75%)
Nov 05, 2014 15.49 16.01 15.00 15.05 314,411 -0.91(-5.70%)
Nov 04, 2014 16.79 16.79 15.83 15.96 190,236 -0.75(-4.49%)
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.