Quantcast

Tahoe Resources, Inc. Ordinary Shares (Canada) Historical Stock Prices

TAHO 
$2.72
*  
0.03
1.12%
Get TAHO Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading TAHO now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    TAHO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.77 2.80 2.675 2.72 2,281,645
10/22/2018 2.75 2.76 2.66 2.69 2,552,274
10/19/2018 2.8 2.85 2.69 2.75 3,816,718
10/18/2018 2.88 2.92 2.77 2.79 1,857,894
10/17/2018 2.9 3.01 2.89 2.91 2,127,249
10/16/2018 2.99 3.01 2.86 2.92 2,550,752
10/15/2018 2.98 3.06 2.93 2.96 3,640,198
10/12/2018 2.97 2.97 2.8 2.93 3,396,975
10/11/2018 2.95 2.99 2.82 2.97 4,810,224
10/10/2018 2.84 2.92 2.84 2.89 2,307,420
10/09/2018 2.81 2.88 2.8 2.86 1,792,440
10/08/2018 2.74 2.84 2.725 2.84 1,463,606
10/05/2018 2.84 2.89 2.78 2.8 2,839,963
10/04/2018 2.75 2.89 2.74 2.81 2,319,390
10/03/2018 2.82 2.84 2.7345 2.74 1,784,513
10/02/2018 2.79 2.93 2.77 2.81 4,049,639
10/01/2018 2.79 2.8 2.715 2.76 2,824,480
09/28/2018 2.7 2.85 2.68 2.79 4,259,621
09/27/2018 2.75 2.77 2.65 2.69 2,981,157
09/26/2018 2.84 2.87 2.74 2.77 4,327,906
09/25/2018 2.9 2.92 2.82 2.83 2,861,522
09/24/2018 2.88 2.96 2.82 2.88 4,663,200
09/21/2018 2.94 2.96 2.78 2.86 10,833,240
09/20/2018 2.95 3 2.91 2.97 3,416,121
09/19/2018 2.91 3.04 2.91 2.93 3,242,245
09/18/2018 2.93 2.99 2.88 2.9 3,864,863
09/17/2018 2.71 3.03 2.68 2.93 6,457,895
09/14/2018 2.76 2.79 2.68 2.68 2,958,712
09/13/2018 2.85 2.865 2.72 2.75 2,418,909
09/12/2018 2.71 2.87 2.67 2.82 4,755,606
09/11/2018 2.66 2.74 2.58 2.73 3,019,020
09/10/2018 2.95 2.98 2.67 2.68 5,713,417
09/07/2018 2.7 2.91 2.56 2.84 12,020,980
09/06/2018 2.73 2.78 2.57 2.6 5,948,473
09/05/2018 2.75 2.75 2.58 2.73 7,829,707
09/04/2018 3.08 3.0995 2.55 2.77 20,306,850
08/31/2018 3.49 3.57 3.39 3.44 4,128,776
08/30/2018 3.55 3.59 3.46 3.51 3,277,576
08/29/2018 3.67 3.73 3.6 3.63 3,368,986
08/28/2018 3.85 3.85 3.63 3.68 2,563,462
08/27/2018 3.81 3.91 3.79 3.8 1,514,641
08/24/2018 3.68 3.855 3.66 3.81 2,035,595
08/23/2018 3.8 3.83 3.54 3.6 4,454,438
08/22/2018 3.89 3.91 3.81 3.84 1,996,173
08/21/2018 3.82 3.905 3.805 3.87 3,119,634
08/20/2018 3.81 3.89 3.78 3.82 4,136,456
08/17/2018 3.71 3.84 3.65 3.78 6,030,610
08/16/2018 3.92 4.02 3.7 3.71 6,256,972
08/15/2018 4.17 4.19 3.87 3.89 5,523,415
08/14/2018 4.23 4.31 4.21 4.21 2,689,515
08/13/2018 4.29 4.34 4.19 4.24 3,306,439
08/10/2018 4.27 4.4 4.27 4.34 1,872,418
08/09/2018 4.35 4.4578 4.3 4.31 1,702,659
08/08/2018 4.4 4.41 4.31 4.33 1,691,792
08/07/2018 4.46 4.46 4.39 4.39 1,407,130
08/06/2018 4.45 4.49 4.4 4.44 1,041,186
08/03/2018 4.49 4.55 4.44 4.46 1,622,482
08/02/2018 4.33 4.62 4.18 4.47 4,185,500
08/01/2018 4.44 4.47 4.31 4.32 2,566,058
07/31/2018 4.44 4.555 4.44 4.51 2,996,754
07/30/2018 4.4 4.51 4.4 4.48 1,678,711
07/27/2018 4.44 4.48 4.41 4.41 1,508,464
07/26/2018 4.4 4.51 4.39 4.44 2,045,545
07/25/2018 4.41 4.49 4.38 4.43 1,267,476
07/24/2018 4.43 4.46 4.35 4.4 2,734,234
07/23/2018 4.52 4.57 4.355 4.38 3,436,098
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio