Dark

TAHO
Tahoe Resources Inc
stock NYSE

Inactive

Feb 21, 2019

3.64USD-3.958%(-0.15)50,329,390

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview Historical

Exchanges

Shorts

Trends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-02-21	3.730	3.8000	3.5900	3.64	-3.958%	50,329,390	0.000%
2019-02-20	3.910	3.9200	3.7600	3.79	-2.821%	54,495,818	-3.958%
2019-02-19	3.750	3.9000	3.7200	3.90	+4.558%	10,140,806	-6.667%
2019-02-15	3.850	3.8600	3.7000	3.73	-2.611%	6,546,066	-2.413%
2019-02-14	3.780	3.8500	3.7350	3.83	+1.323%	1,169,442	-4.961%
2019-02-13	3.800	3.8250	3.7400	3.78	-0.264%	989,847	-3.704%
2019-02-12	3.790	3.7900	3.7100	3.79	+0.265%	888,327	-3.958%
2019-02-11	3.790	3.8300	3.7650	3.78	-1.047%	1,574,515	-3.704%
2019-02-08	3.770	3.8500	3.7550	3.82	+1.596%	1,147,149	-4.712%
2019-02-07	3.850	3.8750	3.7500	3.76	-2.338%	1,228,340	-3.191%
2019-02-06	3.820	3.9250	3.7900	3.85	+0.260%	3,163,183	-5.455%
2019-02-05	3.820	3.8500	3.7800	3.84	+0.787%	1,486,416	-5.208%
2019-02-04	3.790	3.8200	3.7500	3.81	0.000%	1,304,672	-4.462%
2019-02-01	3.770	3.8200	3.7300	3.81	+0.528%	2,012,215	-4.462%
2019-01-31	3.770	3.8100	3.7400	3.79	+0.531%	1,835,603	-3.958%
2019-01-30	3.660	3.8200	3.6600	3.77	+2.168%	2,147,119	-3.448%
2019-01-29	3.690	3.7200	3.6100	3.69	+0.820%	2,778,403	-1.355%
2019-01-28	3.590	3.6700	3.5900	3.66	+1.667%	2,110,357	-0.546%
2019-01-25	3.510	3.6100	3.5000	3.60	+3.746%	1,817,957	+1.111%
2019-01-24	3.450	3.5000	3.4500	3.47	+0.289%	2,335,150	+4.899%
2019-01-23	3.440	3.4900	3.4200	3.46	+0.581%	1,794,144	+5.202%
2019-01-22	3.630	3.6500	3.4300	3.44	-5.753%	4,525,984	+5.814%
2019-01-18	3.660	3.6900	3.6100	3.65	-1.351%	3,305,961	-0.274%
2019-01-17	3.680	3.7450	3.6800	3.70	-0.270%	2,492,940	-1.622%
2019-01-16	3.700	3.7300	3.6600	3.71	0.000%	2,316,852	-1.887%
2019-01-15	3.770	3.7800	3.6700	3.71	-1.592%	2,536,305	-1.887%
2019-01-14	3.750	3.8000	3.7250	3.77	+0.533%	2,404,716	-3.448%
2019-01-11	3.780	3.7900	3.7400	3.75	-0.266%	2,448,012	-2.933%
2019-01-10	3.820	3.8600	3.7300	3.76	-2.338%	3,480,738	-3.191%
2019-01-09	3.770	3.8600	3.7700	3.85	+2.122%	2,059,769	-5.455%
2019-01-08	3.710	3.8200	3.7100	3.77	-0.265%	2,387,857	-3.448%
2019-01-07	3.730	3.8000	3.7150	3.78	+1.613%	1,978,236	-3.704%
2019-01-04	3.660	3.7700	3.6100	3.72	+0.813%	2,756,809	-2.151%
2019-01-03	3.660	3.7100	3.6200	3.69	+0.820%	3,058,069	-1.355%
2019-01-02	3.610	3.6850	3.5750	3.66	+0.274%	4,857,074	-0.546%
2018-12-31	3.670	3.6700	3.5650	3.65	-0.273%	4,119,979	-0.274%
2018-12-28	3.600	3.7500	3.5600	3.66	+1.385%	6,256,015	-0.546%
2018-12-27	3.600	3.6500	3.5200	3.61	+0.838%	5,628,880	+0.831%
2018-12-26	3.670	3.7200	3.5600	3.58	-2.186%	3,193,675	+1.676%
2018-12-24	3.540	3.6700	3.5150	3.66	+4.571%	3,622,308	-0.546%
2018-12-21	3.530	3.5900	3.4600	3.50	-1.961%	15,217,492	+4.000%
2018-12-20	3.460	3.6300	3.4600	3.57	+2.292%	5,714,856	+1.961%
2018-12-19	3.620	3.7000	3.4750	3.49	-4.645%	5,682,001	+4.298%
2018-12-18	3.650	3.6750	3.6000	3.66	+1.105%	5,062,724	-0.546%
2018-12-17	3.570	3.7100	3.5700	3.62	0.000%	5,944,956	+0.552%
2018-12-14	3.660	3.7000	3.5800	3.62	-1.630%	3,343,727	+0.552%
2018-12-13	3.600	3.7100	3.6000	3.68	+0.546%	1,534,917	-1.087%
2018-12-12	3.540	3.6800	3.5200	3.66	+3.683%	2,217,411	-0.546%
2018-12-11	3.560	3.5800	3.5000	3.53	-0.282%	2,081,609	+3.116%
2018-12-10	3.510	3.5900	3.4650	3.54	-0.840%	2,666,479	+2.825%
2018-12-07	3.590	3.6100	3.5050	3.57	+0.563%	2,520,263	+1.961%
2018-12-06	3.470	3.5800	3.4600	3.55	+0.852%	3,281,041	+2.535%
2018-12-04	3.590	3.6400	3.4900	3.52	-1.676%	2,808,971	+3.409%
2018-12-03	3.580	3.6100	3.5300	3.58	+1.994%	3,076,404	+1.676%
2018-11-30	3.470	3.5600	3.4300	3.51	+0.573%	6,586,506	+3.704%
2018-11-29	3.480	3.5300	3.4500	3.49	+0.287%	3,237,737	+4.298%
2018-11-28	3.380	3.5200	3.3500	3.48	+3.264%	4,147,074	+4.598%
2018-11-27	3.390	3.4250	3.3200	3.37	0.000%	3,997,535	+8.012%
2018-11-26	3.390	3.4500	3.3500	3.37	-0.296%	3,148,554	+8.012%
2018-11-23	3.460	3.4600	3.3500	3.38	-1.744%	2,575,856	+7.692%
2018-11-21	3.340	3.4900	3.3200	3.44	+2.994%	5,930,167	+5.814%
2018-11-20	3.350	3.3627	3.2650	3.34	0.000%	5,463,227	+8.982%
2018-11-19	3.240	3.4100	3.2300	3.34	+1.520%	6,959,532	+8.982%
2018-11-16	3.390	3.4400	3.2800	3.29	-3.235%	6,604,298	+10.638%
2018-11-15	3.220	3.4450	3.2000	3.40	+3.976%	12,881,283	+7.059%
2018-11-14	3.110	3.3000	3.0800	3.27	+48.636%	42,915,354	+11.315%
2018-11-13	2.250	2.2900	2.1750	2.20	-2.222%	3,491,200	+65.455%
2018-11-12	2.300	2.3500	2.2500	2.25	-2.597%	2,111,097	+61.778%
2018-11-09	2.310	2.3500	2.2300	2.31	0.000%	3,881,838	+57.576%
2018-11-08	2.440	2.4500	2.2900	2.31	-6.478%	4,128,205	+57.576%
2018-11-07	2.450	2.5100	2.3400	2.47	-0.803%	3,933,179	+47.368%
2018-11-06	2.480	2.5350	2.4200	2.49	+0.403%	2,016,158	+46.185%
2018-11-05	2.510	2.6400	2.4400	2.48	-1.587%	4,181,968	+46.774%
2018-11-02	2.560	2.5800	2.5050	2.52	-1.563%	2,790,441	+44.444%
2018-11-01	2.410	2.6100	2.4100	2.56	+8.017%	3,044,467	+42.188%
2018-10-31	2.450	2.4500	2.3500	2.37	-4.049%	3,963,699	+53.586%
2018-10-30	2.510	2.5600	2.3800	2.47	-1.594%	3,265,970	+47.368%
2018-10-29	2.550	2.6550	2.5000	2.51	-0.791%	3,140,267	+45.020%
2018-10-26	2.540	2.6400	2.5100	2.53	0.000%	2,524,739	+43.874%
2018-10-25	2.630	2.6600	2.5200	2.53	-3.435%	3,492,735	+43.874%
2018-10-24	2.710	2.7550	2.6000	2.62	-3.676%	2,478,237	+38.931%
2018-10-23	2.770	2.8000	2.6750	2.72	+1.115%	2,315,328	+33.824%
2018-10-22	2.750	2.7600	2.6600	2.69	-2.182%	2,552,375	+35.316%
2018-10-19	2.800	2.8500	2.6900	2.75	-1.434%	3,817,118	+32.364%
2018-10-18	2.880	2.9200	2.7700	2.79	-4.124%	1,858,144	+30.466%
2018-10-17	2.900	3.0100	2.8900	2.91	-0.342%	2,127,371	+25.086%
2018-10-16	2.990	3.0100	2.8600	2.92	-1.351%	2,550,853	+24.658%
2018-10-15	2.980	3.0600	2.9300	2.96	+1.024%	3,640,418	+22.973%
2018-10-12	2.970	2.9700	2.8000	2.93	-1.347%	3,397,053	+24.232%
2018-10-11	2.950	2.9900	2.8200	2.97	+2.768%	4,810,924	+22.559%
2018-10-10	2.840	2.9200	2.8400	2.89	+1.049%	2,307,873	+25.952%
2018-10-09	2.810	2.8800	2.8000	2.86	+0.704%	1,792,760	+27.273%
2018-10-08	2.740	2.8400	2.7250	2.84	+1.429%	1,463,776	+28.169%
2018-10-05	2.840	2.8900	2.7800	2.80	-0.356%	2,840,463	+30.000%
2018-10-04	2.750	2.8900	2.7400	2.81	+2.555%	2,319,690	+29.537%
2018-10-03	2.820	2.8400	2.7345	2.74	-2.491%	1,784,713	+32.847%
2018-10-02	2.790	2.9300	2.7700	2.81	+1.812%	4,049,839	+29.537%
2018-10-01	2.790	2.8000	2.7150	2.76	-1.075%	2,824,582	+31.884%
2018-09-28	2.700	2.8500	2.6800	2.79	+3.717%	4,259,821	+30.466%
2018-09-27	2.750	2.7700	2.6500	2.69	-2.888%	2,981,283	+35.316%
2018-09-26	2.840	2.8700	2.7400	2.77	-2.120%	4,328,014	+31.408%
2018-09-25	2.900	2.9200	2.8200	2.83	-1.736%	2,861,727	+28.622%
2018-09-24	2.880	2.9600	2.8200	2.88	+0.699%	4,643,958	+26.389%
2018-09-21	2.940	2.9600	2.7800	2.86	-3.704%	10,833,342	+27.273%
2018-09-20	2.950	3.0000	2.9100	2.97	+1.365%	3,416,242	+22.559%
2018-09-19	2.910	3.0400	2.9100	2.93	+1.034%	3,242,534	+24.232%
2018-09-18	2.930	2.9900	2.8800	2.90	-1.024%	3,865,786	+25.517%
2018-09-17	2.710	3.0300	2.6800	2.93	+9.328%	6,458,004	+24.232%
2018-09-14	2.760	2.7900	2.6800	2.68	-2.545%	2,958,865	+35.821%
2018-09-13	2.850	2.8650	2.7200	2.75	-2.482%	2,419,209	+32.364%
2018-09-12	2.710	2.8700	2.6700	2.82	+3.297%	4,755,642	+29.078%
2018-09-11	2.660	2.7400	2.5800	2.73	+1.866%	3,019,100	+33.333%
2018-09-10	2.950	2.9800	2.6700	2.68	-5.634%	5,713,552	+35.821%
2018-09-07	2.700	2.9100	2.5600	2.84	+9.231%	12,028,472	+28.169%
2018-09-06	2.730	2.7800	2.5700	2.60	-4.762%	5,948,585	+40.000%
2018-09-05	2.750	2.7500	2.5800	2.73	-1.444%	7,829,907	+33.333%
2018-09-04	3.080	3.0995	2.5500	2.77	-19.477%	20,307,183	+31.408%
2018-08-31	3.490	3.5700	3.3900	3.44	-1.994%	4,128,979	+5.814%
2018-08-30	3.550	3.5900	3.4600	3.51	-3.306%	3,277,679	+3.704%
2018-08-29	3.670	3.7300	3.6000	3.63	-1.359%	3,369,087	+0.275%
2018-08-28	3.850	3.8500	3.6300	3.68	-3.158%	2,563,662	-1.087%
2018-08-27	3.810	3.9100	3.7900	3.80	-0.262%	1,514,951	-4.211%
2018-08-24	3.680	3.8550	3.6600	3.81	+5.833%	2,035,823	-4.462%
2018-08-23	3.800	3.8300	3.5400	3.60	-6.250%	4,454,638	+1.111%
2018-08-22	3.890	3.9100	3.8100	3.84	-0.775%	1,996,373	-5.208%
2018-08-21	3.820	3.9050	3.8050	3.87	+1.309%	3,119,934	-5.943%
2018-08-20	3.810	3.8900	3.7800	3.82	+1.058%	4,136,566	-4.712%
2018-08-17	3.710	3.8400	3.6500	3.78	+1.887%	6,030,653	-3.704%
2018-08-16	3.920	4.0200	3.7000	3.71	-4.627%	6,257,205	-1.887%
2018-08-15	4.170	4.1900	3.8700	3.89	-7.601%	5,523,434	-6.427%
2018-08-14	4.230	4.3100	4.2100	4.21	-0.708%	2,689,650	-13.539%
2018-08-13	4.290	4.3400	4.1900	4.24	-2.304%	3,306,639	-14.151%
2018-08-10	4.270	4.4000	4.2700	4.34	+0.696%	1,872,538	-16.129%
2018-08-09	4.350	4.4578	4.3000	4.31	-0.462%	1,702,764	-15.545%
2018-08-08	4.400	4.4100	4.3100	4.33	-1.367%	1,691,992	-15.935%
2018-08-07	4.460	4.4600	4.3900	4.39	-1.126%	1,407,430	-17.084%
2018-08-06	4.450	4.4900	4.4000	4.44	-0.448%	1,041,518	-18.018%
2018-08-03	4.490	4.5500	4.4400	4.46	-0.224%	1,622,757	-18.386%
2018-08-02	4.330	4.6200	4.1800	4.47	+3.472%	4,187,275	-18.568%
2018-08-01	4.440	4.4700	4.3100	4.32	-4.213%	2,567,268	-15.741%
2018-07-31	4.440	4.5550	4.4400	4.51	+0.670%	2,996,864	-19.290%
2018-07-30	4.400	4.5100	4.4000	4.48	+1.587%	1,678,833	-18.750%
2018-07-27	4.440	4.4800	4.4100	4.41	-0.676%	1,508,664	-17.460%
2018-07-26	4.400	4.5100	4.3900	4.44	+0.226%	2,045,945	-18.018%
2018-07-25	4.410	4.4900	4.3800	4.43	+0.682%	1,267,429	-17.833%
2018-07-24	4.430	4.4600	4.3500	4.40	+0.457%	2,734,407	-17.273%
2018-07-23	4.520	4.5700	4.3550	4.38	-3.524%	3,436,298	-16.895%
2018-07-20	4.570	4.6300	4.5100	4.54	-0.220%	3,954,780	-19.824%
2018-07-19	4.580	4.7250	4.5200	4.55	-2.570%	3,258,407	-20.000%
2018-07-18	4.750	4.7900	4.6200	4.67	-2.096%	4,177,768	-22.056%
2018-07-17	4.840	4.8850	4.7700	4.77	-1.852%	2,976,113	-23.690%
2018-07-16	4.870	4.9500	4.8300	4.86	0.000%	1,808,786	-25.103%
2018-07-13	4.940	4.9950	4.8600	4.86	-2.213%	1,727,014	-25.103%
2018-07-12	4.970	5.0400	4.9400	4.97	+0.404%	1,416,256	-26.761%
2018-07-11	4.910	5.0200	4.9100	4.95	-0.602%	1,917,531	-26.465%
2018-07-10	4.910	5.0000	4.8900	4.98	+1.014%	1,467,034	-26.908%
2018-07-09	5.030	5.1150	4.9200	4.93	-0.404%	2,493,380	-26.166%
2018-07-06	4.850	4.9700	4.8500	4.95	+1.434%	2,719,987	-26.465%
2018-07-05	5.150	5.2000	4.8300	4.88	-4.126%	9,556,532	-25.410%
2018-07-03	5.000	5.2000	5.0000	5.09	+1.394%	2,055,470	-28.487%
2018-07-02	4.870	5.2000	4.8700	5.02	+2.033%	2,296,986	-27.490%
2018-06-29	4.880	4.9550	4.8700	4.92	+1.235%	1,872,751	-26.016%
2018-06-28	4.850	4.9300	4.8050	4.86	+0.413%	1,990,167	-25.103%
2018-06-27	4.900	4.9300	4.7500	4.84	+0.415%	3,155,795	-24.793%
2018-06-26	4.930	4.9700	4.8200	4.82	-2.823%	2,747,737	-24.481%
2018-06-25	4.990	5.0950	4.9500	4.96	-1.587%	2,429,838	-26.613%
2018-06-22	4.990	5.0500	4.9200	5.04	+1.818%	29,289,976	-27.778%
2018-06-21	4.980	5.0500	4.9200	4.95	-0.202%	2,133,468	-26.465%
2018-06-20	5.000	5.0700	4.9000	4.96	-0.601%	2,462,985	-26.613%
2018-06-19	4.930	5.0600	4.9300	4.99	-0.200%	2,223,471	-27.054%
2018-06-18	4.950	5.0500	4.9500	5.00	+0.402%	2,183,800	-27.200%
2018-06-15	4.960	5.0350	4.8800	4.98	-0.599%	5,637,651	-26.908%
2018-06-14	5.160	5.1700	4.9800	5.01	-2.148%	2,532,893	-27.345%
2018-06-13	5.150	5.1750	5.0100	5.12	-0.195%	2,019,399	-28.906%
2018-06-12	5.210	5.2100	5.0100	5.13	-3.025%	3,262,965	-29.045%
2018-06-11	5.350	5.3800	5.2400	5.29	-0.936%	1,488,683	-31.191%
2018-06-08	5.290	5.3600	5.2750	5.34	+0.755%	1,127,508	-31.835%
2018-06-07	5.310	5.3450	5.2100	5.30	-0.188%	1,344,607	-31.321%
2018-06-06	5.210	5.3700	5.2100	5.31	+1.724%	1,765,583	-31.450%
2018-06-05	5.100	5.2900	5.1000	5.22	+2.353%	1,534,226	-30.268%
2018-06-04	5.590	5.6300	5.1000	5.10	-7.609%	3,021,146	-28.627%
2018-06-01	5.220	5.5350	5.2200	5.52	+5.344%	3,850,207	-34.058%
2018-05-31	5.180	5.3000	5.1600	5.24	+1.748%	2,654,884	-30.534%
2018-05-30	5.030	5.3000	4.9700	5.15	+3.000%	3,451,307	-29.320%
2018-05-29	4.870	5.0600	4.8200	5.00	+0.402%	1,666,206	-27.200%
2018-05-25	5.030	5.0700	4.9400	4.98	-1.386%	1,734,517	-26.908%
2018-05-24	5.300	5.3400	5.0450	5.05	-4.717%	2,227,168	-27.921%
2018-05-23	5.050	5.3100	5.0350	5.30	+3.922%	2,555,501	-31.321%
2018-05-22	4.830	5.1100	4.8200	5.10	+5.809%	2,496,421	-28.627%
2018-05-21	4.800	4.8400	4.7700	4.82	0.000%	777,943	-24.481%
2018-05-18	4.740	4.8800	4.7400	4.82	+1.474%	2,521,609	-24.481%
2018-05-17	4.860	4.8600	4.7300	4.75	-2.062%	2,056,717	-23.368%
2018-05-16	4.930	4.9400	4.8400	4.85	-1.222%	2,111,223	-24.948%
2018-05-15	4.790	4.9300	4.7601	4.91	0.000%	2,062,175	-25.866%
2018-05-14	4.930	4.9600	4.8700	4.91	-0.607%	1,625,123	-25.866%
2018-05-11	4.990	5.0250	4.9100	4.94	-0.803%	2,216,437	-26.316%
2018-05-10	4.910	4.9800	4.8900	4.98	+2.259%	1,301,595	-26.908%
2018-05-09	4.900	4.9900	4.8600	4.87	-1.016%	2,266,183	-25.257%
2018-05-08	4.930	4.9600	4.8250	4.92	-0.606%	3,546,471	-26.016%
2018-05-07	5.030	5.0500	4.9500	4.95	-1.198%	1,847,035	-26.465%
2018-05-04	4.960	5.0800	4.9300	5.01	0.000%	1,224,428	-27.345%
2018-05-03	5.080	5.3800	4.9900	5.01	-0.792%	2,087,217	-27.345%
2018-05-02	5.040	5.1601	5.0000	5.05	+0.798%	3,078,931	-27.921%
2018-05-01	4.990	5.0600	4.9400	5.01	-0.398%	2,033,658	-27.345%
2018-04-30	4.990	5.1100	4.9000	5.03	-0.789%	2,142,872	-27.634%
2018-04-27	5.070	5.1700	4.8800	5.07	+0.795%	3,157,705	-28.205%
2018-04-26	5.060	5.0900	4.9800	5.03	0.000%	2,174,281	-27.634%
2018-04-25	4.950	5.1600	4.9400	5.03	-0.198%	2,067,475	-27.634%
2018-04-24	5.070	5.1900	5.0300	5.04	+0.199%	2,578,069	-27.778%
2018-04-23	5.060	5.1300	4.9100	5.03	-6.852%	3,624,487	-27.634%
2018-04-20	5.390	5.4900	5.2800	5.40	-0.735%	2,097,350	-32.593%
2018-04-19	5.510	5.5950	5.3700	5.44	+0.369%	2,147,580	-33.088%
2018-04-18	5.300	5.5700	5.3000	5.42	+3.435%	3,228,858	-32.841%
2018-04-17	5.100	5.2900	5.0900	5.24	+2.344%	1,622,185	-30.534%
2018-04-16	5.120	5.1700	5.0700	5.12	+0.589%	1,225,713	-28.906%
2018-04-13	5.120	5.1300	5.0600	5.09	+0.197%	1,360,295	-28.487%
2018-04-12	5.000	5.0891	4.9550	5.08	+0.994%	1,395,667	-28.346%
2018-04-11	4.980	5.1450	4.9800	5.03	+1.207%	3,576,511	-27.634%
2018-04-10	4.980	4.9900	4.8400	4.97	+1.429%	1,708,298	-26.761%
2018-04-09	4.900	4.9500	4.7100	4.90	+0.616%	1,990,125	-25.714%
2018-04-06	4.910	4.9450	4.8100	4.87	0.000%	1,631,152	-25.257%
2018-04-05	4.780	4.9250	4.7800	4.87	+1.037%	1,269,385	-25.257%
2018-04-04	4.830	4.8700	4.7200	4.82	+0.626%	1,700,237	-24.481%
2018-04-03	4.810	4.8300	4.6900	4.79	-0.622%	1,927,986	-24.008%
2018-04-02	4.740	4.9300	4.7200	4.82	+2.772%	2,133,320	-24.481%
2018-03-29	4.680	4.7300	4.6200	4.69	+2.851%	1,920,433	-22.388%
2018-03-28	4.880	4.8900	4.5400	4.56	-6.557%	2,570,026	-20.175%
2018-03-27	4.830	4.8800	4.7900	4.88	-0.204%	2,203,045	-25.410%
2018-03-26	4.940	4.9800	4.8100	4.89	0.000%	1,703,111	-25.562%
2018-03-23	4.890	4.9200	4.7600	4.89	+2.731%	2,745,644	-25.562%
2018-03-22	4.810	4.8500	4.7400	4.76	-1.449%	2,108,930	-23.529%
2018-03-21	4.700	4.8600	4.6950	4.83	+3.205%	2,742,411	-24.638%
2018-03-20	4.750	4.7700	4.6500	4.68	-1.887%	2,006,600	-22.222%
2018-03-19	4.780	4.7900	4.7000	4.77	-0.418%	2,238,986	-23.690%
2018-03-16	4.670	4.8000	4.6300	4.79	+2.132%	8,827,675	-24.008%
2018-03-15	4.700	4.7250	4.6500	4.69	-0.636%	2,600,461	-22.388%
2018-03-14	4.810	4.8100	4.6950	4.72	-1.461%	866,896	-22.881%
2018-03-13	4.820	4.8800	4.7604	4.79	-0.622%	1,954,159	-24.008%
2018-03-12	4.690	4.8400	4.6700	4.82	+2.991%	2,468,083	-24.481%
2018-03-09	4.530	4.7900	4.5100	4.68	-0.847%	2,558,733	-22.222%
2018-03-08	4.720	4.7700	4.6000	4.72	-1.667%	2,288,553	-22.881%
2018-03-07	4.970	4.9700	4.7600	4.80	-4.000%	2,704,388	-24.167%
2018-03-06	5.050	5.0600	4.9500	5.00	+0.604%	2,681,995	-27.200%
2018-03-05	4.870	5.0550	4.8150	4.97	+1.222%	2,894,397	-26.761%
2018-03-02	4.860	4.9900	4.8350	4.91	+1.029%	3,513,575	-25.866%
2018-03-01	4.780	4.9150	4.7250	4.86	-0.410%	3,445,442	-25.103%
2018-02-28	4.690	4.9300	4.5900	4.88	+4.051%	4,233,929	-25.410%
2018-02-27	4.710	4.7600	4.6100	4.69	-2.495%	6,292,013	-22.388%
2018-02-26	4.030	4.8250	4.0133	4.81	+20.551%	11,167,544	-24.324%
2018-02-23	3.930	4.0000	3.8199	3.99	-1.481%	4,720,502	-8.772%
2018-02-22	4.050	4.1700	4.0300	4.05	+0.248%	1,547,948	-10.123%
2018-02-21	4.100	4.1950	4.0000	4.04	+1.508%	1,773,872	-9.901%
2018-02-20	4.090	4.1700	3.9800	3.98	-3.632%	1,548,609	-8.543%
2018-02-16	4.210	4.2300	4.0500	4.13	-1.900%	2,740,219	-11.864%
2018-02-15	4.050	4.2700	4.0500	4.21	+4.208%	3,740,628	-13.539%
2018-02-14	3.870	4.0900	3.8600	4.04	+4.124%	3,946,725	-9.901%
2018-02-13	4.130	4.1400	3.8600	3.88	-6.280%	3,043,025	-6.186%
2018-02-12	3.850	4.2000	3.8500	4.14	+7.813%	3,857,916	-12.077%
2018-02-09	4.000	4.0200	3.7600	3.84	-3.518%	4,937,007	-5.208%
2018-02-08	3.990	4.1100	3.9700	3.98	-0.251%	3,281,499	-8.543%
2018-02-07	4.080	4.1600	3.9600	3.99	-2.206%	2,943,739	-8.772%
2018-02-06	4.100	4.2050	4.0500	4.08	-1.923%	3,370,389	-10.784%
2018-02-05	4.200	4.3700	4.0900	4.16	-1.188%	4,233,878	-12.500%
2018-02-02	4.340	4.3450	4.2100	4.21	-3.881%	2,806,089	-13.539%
2018-02-01	4.350	4.4300	4.3210	4.38	-0.228%	2,070,021	-16.895%
2018-01-31	4.380	4.4400	4.3300	4.39	+0.688%	2,526,364	-17.084%
2018-01-30	4.370	4.4600	4.3400	4.36	+0.230%	2,563,895	-16.514%
2018-01-29	4.380	4.4400	4.3475	4.35	-2.247%	2,699,716	-16.322%
2018-01-26	4.490	4.4900	4.3200	4.45	-1.330%	3,747,594	-18.202%
2018-01-25	4.820	4.8224	4.4700	4.51	-5.451%	2,986,320	-19.290%
2018-01-24	4.740	4.8650	4.7100	4.77	+2.361%	2,497,394	-23.690%
2018-01-23	4.560	4.6750	4.5200	4.66	+1.969%	2,509,320	-21.888%
2018-01-22	4.500	4.6200	4.4700	4.57	+2.466%	2,420,583	-20.350%
2018-01-19	4.640	4.6500	4.2700	4.46	-3.879%	6,066,691	-18.386%
2018-01-18	4.740	4.7600	4.6000	4.64	-1.695%	2,558,589	-21.552%
2018-01-17	4.660	4.7888	4.6000	4.72	+1.288%	2,064,548	-22.881%
2018-01-16	4.950	4.9500	4.6400	4.66	-5.477%	3,927,621	-21.888%
2018-01-12	4.860	4.9300	4.8050	4.93	+1.860%	3,151,407	-26.166%
2018-01-11	4.670	4.8700	4.6600	4.84	+4.086%	2,398,751	-24.793%
2018-01-10	4.570	4.7150	4.5300	4.65	+2.876%	2,616,225	-21.720%
2018-01-09	4.650	4.6500	4.4700	4.52	-3.212%	2,095,913	-19.469%
2018-01-08	4.940	4.9700	4.6400	4.67	-5.081%	2,126,718	-22.056%
2018-01-05	4.970	5.0100	4.8900	4.92	-1.992%	1,838,994	-26.016%
2018-01-04	4.950	5.0300	4.8068	5.02	+1.210%	3,443,652	-27.490%
2018-01-03	5.070	5.0900	4.8950	4.96	-1.976%	3,680,545	-26.613%
2018-01-02	4.860	5.0700	4.8300	5.06	+5.637%	3,074,362	-28.063%
2017-12-29	4.780	4.8600	4.7200	4.79	+0.419%	2,159,415	-24.008%
2017-12-28	4.700	4.7900	4.6500	4.77	+1.489%	1,955,836	-23.690%
2017-12-27	4.810	4.8600	4.6500	4.70	-2.893%	2,300,885	-22.553%
2017-12-26	4.680	4.8500	4.6800	4.84	+3.419%	1,484,735	-24.793%
2017-12-22	4.560	4.7300	4.5600	4.68	+2.632%	1,410,280	-22.222%
2017-12-21	4.550	4.6000	4.4600	4.56	-0.654%	1,923,218	-20.175%
2017-12-20	4.600	4.6400	4.5100	4.59	+0.218%	2,049,135	-20.697%
2017-12-19	4.610	4.6500	4.5500	4.58	-0.651%	1,788,386	-20.524%
2017-12-18	4.390	4.6300	4.3900	4.61	+4.773%	2,463,292	-21.041%
2017-12-15	4.420	4.4500	4.3300	4.40	+0.917%	7,159,163	-17.273%
2017-12-14	4.430	4.4800	4.3300	4.36	-2.242%	2,873,896	-16.514%
2017-12-13	4.360	4.5900	4.2700	4.46	+3.480%	3,195,496	-18.386%
2017-12-12	4.360	4.4200	4.2800	4.31	-1.598%	2,614,396	-15.545%
2017-12-11	4.220	4.4450	4.2100	4.38	+4.535%	2,835,239	-16.895%
2017-12-08	4.200	4.2400	4.1500	4.19	+0.239%	1,847,076	-13.126%
2017-12-07	4.320	4.3600	4.1500	4.18	-4.128%	3,153,198	-12.919%
2017-12-06	4.370	4.4100	4.3200	4.36	-0.683%	2,325,064	-16.514%
2017-12-05	4.410	4.4350	4.3300	4.39	-0.454%	1,616,164	-17.084%
2017-12-04	4.450	4.5200	4.4100	4.41	-1.563%	983,466	-17.460%
2017-12-01	4.400	4.5900	4.3800	4.48	+1.587%	1,712,677	-18.750%
2017-11-30	4.370	4.4600	4.3300	4.41	+0.456%	1,859,552	-17.460%
2017-11-29	4.370	4.5400	4.3300	4.39	-0.227%	2,334,446	-17.084%
2017-11-28	4.510	4.5100	4.3700	4.40	-2.655%	1,956,471	-17.273%
2017-11-27	4.560	4.5600	4.4300	4.52	+0.893%	1,421,720	-19.469%
2017-11-24	4.690	4.7250	4.4600	4.48	-5.085%	1,263,162	-18.750%
2017-11-22	4.560	4.7300	4.5500	4.72	+4.194%	2,011,547	-22.881%
2017-11-21	4.500	4.5650	4.4608	4.53	+1.116%	1,153,546	-19.647%
2017-11-20	4.650	4.6500	4.4000	4.48	-3.863%	2,235,368	-18.750%
2017-11-17	4.510	4.7400	4.4700	4.66	+2.418%	4,749,670	-21.888%
2017-11-16	4.410	4.5500	4.4000	4.55	+3.645%	2,434,488	-20.000%
2017-11-15	4.360	4.4500	4.2900	4.39	0.000%	1,734,560	-17.084%
2017-11-14	4.410	4.4450	4.3000	4.39	-1.570%	2,548,837	-17.084%
2017-11-13	4.380	4.4800	4.3500	4.46	+2.059%	1,453,314	-18.386%
2017-11-10	4.340	4.4000	4.2900	4.37	+0.691%	1,651,667	-16.705%
2017-11-09	4.430	4.4300	4.3200	4.34	-1.810%	1,996,847	-16.129%
2017-11-08	4.530	4.5300	4.4200	4.42	-0.674%	2,124,803	-17.647%
2017-11-07	4.780	4.7800	4.3000	4.45	-7.867%	4,912,101	-18.202%
2017-11-06	4.760	4.8500	4.6600	4.83	+3.205%	1,989,958	-24.638%
2017-11-03	4.670	4.7300	4.5900	4.68	+0.429%	1,316,283	-22.222%
2017-11-02	4.780	4.8400	4.6500	4.66	-1.895%	1,176,244	-21.888%
2017-11-01	4.840	4.9100	4.7200	4.75	-1.042%	1,990,011	-23.368%
2017-10-31	4.740	4.8600	4.6700	4.80	-0.208%	2,056,314	-24.167%
2017-10-30	4.630	4.8500	4.5800	4.81	+4.338%	2,889,436	-24.324%
2017-10-27	4.580	4.6500	4.4200	4.61	+0.655%	2,770,215	-21.041%
2017-10-26	4.640	4.6900	4.5700	4.58	-1.080%	2,484,236	-20.524%
2017-10-25	4.840	4.8600	4.6300	4.63	-3.942%	2,484,277	-21.382%
2017-10-24	4.770	4.8800	4.7200	4.82	+0.837%	2,854,869	-24.481%
2017-10-23	4.990	4.9900	4.7600	4.78	-4.208%	2,657,763	-23.849%
2017-10-20	5.110	5.1300	4.9800	4.99	-2.539%	1,356,158	-27.054%
2017-10-19	5.070	5.1300	5.0130	5.12	+1.186%	1,093,105	-28.906%
2017-10-18	5.120	5.1200	5.0300	5.06	-0.978%	2,191,133	-28.063%
2017-10-17	5.030	5.1300	4.9700	5.11	+1.188%	1,426,250	-28.767%
2017-10-16	5.250	5.2700	5.0250	5.05	-3.442%	2,041,734	-27.921%
2017-10-13	5.320	5.3300	5.1700	5.23	-0.947%	1,965,640	-30.402%
2017-10-12	5.320	5.3500	5.2100	5.28	-0.565%	1,920,083	-31.061%
2017-10-11	5.370	5.3890	5.1600	5.31	-1.117%	2,159,132	-31.450%
2017-10-10	5.310	5.5000	5.2800	5.37	+2.874%	2,133,249	-32.216%
2017-10-09	5.400	5.4200	5.1600	5.22	-2.974%	1,667,297	-30.268%
2017-10-06	5.310	5.4500	5.2500	5.38	+0.938%	1,665,325	-32.342%
2017-10-05	5.400	5.4900	5.3150	5.33	-1.479%	1,506,533	-31.707%
2017-10-04	5.360	5.4200	5.3050	5.41	+1.121%	2,549,418	-32.717%
2017-10-03	5.210	5.3700	5.1400	5.35	+4.086%	2,301,939	-31.963%
2017-10-02	5.280	5.2850	5.1200	5.14	-2.467%	1,902,038	-29.183%
2017-09-29	5.160	5.3200	5.1200	5.27	+2.132%	2,627,639	-30.930%
2017-09-28	5.010	5.2450	5.0000	5.16	+2.789%	2,098,739	-29.457%
2017-09-27	5.550	5.5500	4.9300	5.02	-11.620%	5,212,645	-27.490%
2017-09-26	5.660	5.8200	5.6300	5.68	-0.525%	2,393,557	-35.915%
2017-09-25	5.760	5.8600	5.6400	5.71	-0.868%	3,097,742	-36.252%
2017-09-22	5.850	5.8500	5.5400	5.76	+2.857%	3,920,274	-36.806%
2017-09-21	5.510	5.6800	5.5000	5.60	+0.358%	3,200,680	-35.000%
2017-09-20	5.670	5.8400	5.5100	5.58	-1.064%	4,476,109	-34.767%
2017-09-19	5.480	5.6900	5.4800	5.64	+2.732%	2,948,611	-35.461%
2017-09-18	5.470	5.6000	5.4100	5.49	-0.543%	3,186,994	-33.698%
2017-09-15	5.700	5.7400	5.5000	5.52	-3.665%	6,004,277	-34.058%
2017-09-14	5.880	5.9600	5.6700	5.73	-3.046%	4,554,635	-36.475%
2017-09-13	6.170	6.2400	5.8900	5.91	-4.369%	3,858,873	-38.409%
2017-09-12	6.405	6.5400	6.1800	6.18	-1.435%	5,921,126	-41.100%
2017-09-11	6.410	7.0000	6.1900	6.27	+33.404%	16,223,515	-41.946%
2017-09-08	4.770	4.8100	4.5900	4.70	-1.261%	2,363,905	-22.553%
2017-09-07	4.760	4.8700	4.7200	4.76	-1.449%	2,112,051	-23.529%
2017-09-06	4.830	4.9400	4.7700	4.83	-0.412%	1,926,503	-24.638%
2017-09-05	4.820	4.9200	4.8100	4.85	+0.832%	2,428,378	-24.948%
2017-09-01	4.820	4.9100	4.7500	4.81	+0.839%	2,416,717	-24.324%
2017-08-31	4.540	4.8100	4.5000	4.77	+6.000%	3,520,207	-23.690%

document.getElementById("X8JL8P").onerror = function(){this.style.display='none';}; .dark-mode .N96nS3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N96nS3{ color: #333333; background-color: white; border: 2px solid #333333; }TAHOTahoe Resources Incstock NYSE

TAHO
Tahoe Resources Inc
stock NYSE