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 (%)
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%)
Mar 02, 2015 13.20 13.29 12.71 12.81 156,992 -0.35(-2.65%)
Feb 27, 2015 12.79 13.23 12.72 13.16 158,391 +0.39(+3.03%)
Feb 26, 2015 12.90 12.98 12.69 12.77 155,796 -0.13(-1.02%)
Feb 25, 2015 12.91 12.97 12.78 12.90 400,056 +0.07(+0.51%)
Feb 24, 2015 12.38 12.87 12.31 12.84 246,235 +0.38(+3.03%)
Feb 23, 2015 12.48 12.64 12.23 12.46 359,352 +0.08(+0.69%)
Feb 20, 2015 12.74 12.83 12.30 12.38 880,786 -0.24(-1.87%)
Feb 19, 2015 12.58 12.82 12.45 12.61 443,344 -0.26(-2.05%)
Feb 18, 2015 12.53 12.92 12.32 12.87 413,634 +0.47(+3.80%)
Feb 17, 2015 12.63 12.84 12.34 12.40 230,407 -0.23(-1.79%)
Feb 13, 2015 12.50 12.63 12.63 12.63 228,347 +0.36(+2.91%)
Feb 12, 2015 12.22 12.56 12.06 12.27 329,453 +0.21(+1.72%)
Feb 11, 2015 11.91 12.22 11.53 12.06 362,593 +0.23(+1.91%)
Feb 10, 2015 12.12 12.12 11.76 11.84 354,709 -0.25(-2.10%)
Feb 09, 2015 13.02 13.02 11.82 12.09 719,023 -1.19(-8.93%)
Feb 06, 2015 13.55 13.58 13.05 13.28 123,360 -0.63(-4.53%)
Feb 05, 2015 13.46 13.96 13.46 13.91 115,342 +0.46(+3.43%)
Feb 04, 2015 13.74 13.74 13.31 13.45 115,850 -0.01(-0.07%)
Feb 03, 2015 13.22 13.78 13.10 13.46 174,089 +0.12(+0.92%)
Feb 02, 2015 12.77 13.41 12.60 13.34 180,627 +0.49(+3.81%)
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%)
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.