Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 29, 2016 8.779 8.963 8.595 8.934 1,081,823 +0.34(+3.94%)
Feb 26, 2016 8.885 8.953 8.508 8.595 1,729,539 -0.43(-4.72%)
Feb 25, 2016 9.011 9.137 8.827 9.021 909,500 +0.00(+0.00%)
Feb 24, 2016 9.146 9.388 8.856 9.021 2,315,183 +0.06(+0.65%)
Feb 23, 2016 8.866 9.137 8.808 8.963 1,608,943 +0.22(+2.54%)
Feb 22, 2016 8.537 8.827 8.460 8.740 1,558,283 +0.00(+0.00%)
Feb 19, 2016 8.498 8.856 8.431 8.740 1,917,056 +0.12(+1.35%)
Feb 18, 2016 8.170 8.721 8.112 8.624 1,683,062 +0.40(+4.82%)
Feb 17, 2016 7.851 8.237 7.744 8.228 1,857,254 +0.49(+6.37%)
Feb 16, 2016 7.928 8.218 7.677 7.735 1,889,751 -0.52(-6.32%)
Feb 12, 2016 7.871 8.257 8.257 8.257 2,283,709 +0.27(+3.38%)
Feb 11, 2016 7.967 8.088 7.678 7.987 2,054,204 +0.68(+9.23%)
Feb 10, 2016 7.553 7.553 6.868 7.311 2,239,818 -0.33(-4.29%)
Feb 09, 2016 7.813 8.180 7.504 7.639 2,297,986 +0.08(+1.02%)
Feb 08, 2016 8.006 8.218 7.485 7.562 2,879,845 -0.54(-6.67%)
Feb 05, 2016 8.045 8.112 7.659 8.102 2,041,681 -0.19(-2.33%)
Feb 04, 2016 8.083 8.488 7.967 8.295 1,695,239 +0.44(+5.65%)
Feb 03, 2016 7.582 7.871 7.572 7.852 1,587,863 +0.39(+5.17%)
Feb 02, 2016 7.514 7.668 7.427 7.466 810,643 -0.21(-2.76%)
Feb 01, 2016 7.601 7.765 7.495 7.678 1,352,455 +0.20(+2.71%)
Jan 29, 2016 7.012 7.504 7.003 7.475 1,363,035 +0.46(+6.60%)
Jan 28, 2016 7.196 7.273 7.008 7.012 1,235,577 -0.20(-2.81%)
Jan 27, 2016 7.003 7.297 6.897 7.215 1,300,838 +0.10(+1.36%)
Jan 26, 2016 6.839 7.176 6.777 7.119 1,060,479 +0.39(+5.73%)
Jan 25, 2016 6.906 7.032 6.670 6.733 1,352,433 -0.08(-1.13%)
Jan 22, 2016 6.617 6.858 6.559 6.810 1,044,131 +0.21(+3.22%)
Jan 21, 2016 6.569 6.752 6.501 6.598 1,140,923 +0.01(+0.15%)
Jan 20, 2016 6.559 6.636 6.246 6.588 1,273,095 -0.03(-0.44%)
Jan 19, 2016 7.205 7.205 6.492 6.617 1,947,314 -0.48(-6.79%)
Jan 15, 2016 7.696 7.099 7.099 7.099 1,798,105 -0.52(-6.82%)
Jan 14, 2016 7.946 7.965 7.340 7.619 1,632,730 -0.37(-4.58%)
Jan 13, 2016 8.119 8.350 7.965 7.984 1,522,974 -0.11(-1.31%)
Jan 12, 2016 8.340 8.408 7.850 8.090 1,241,807 -0.29(-3.44%)
Jan 11, 2016 8.763 8.812 8.374 8.379 1,283,899 -0.33(-3.76%)
Jan 08, 2016 8.706 8.840 8.528 8.706 1,436,756 -0.21(-2.37%)
Jan 07, 2016 8.783 9.062 8.658 8.917 1,289,188 +0.16(+1.87%)
Jan 06, 2016 8.446 8.792 8.282 8.754 1,664,801 +0.36(+4.24%)
Jan 05, 2016 8.552 8.587 8.321 8.398 839,437 -0.11(-1.24%)
Jan 04, 2016 8.561 8.701 8.446 8.504 1,228,212 +0.16(+1.96%)
Dec 31, 2015 8.186 8.340 8.340 8.340 653,563 +0.13(+1.64%)
Dec 30, 2015 8.023 8.340 7.984 8.205 558,377 -0.03(-0.35%)
Dec 29, 2015 8.196 8.302 8.071 8.234 565,817 +0.13(+1.54%)
Dec 28, 2015 8.359 8.408 7.994 8.109 487,773 -0.44(-5.17%)
Dec 24, 2015 8.398 8.552 8.552 8.552 335,462 +0.20(+2.42%)
Dec 23, 2015 8.215 8.417 8.138 8.350 637,915 +0.23(+2.84%)
Dec 22, 2015 7.984 8.292 7.984 8.119 748,155 +0.09(+1.08%)
Dec 21, 2015 8.148 8.359 7.994 8.032 865,603 +0.11(+1.34%)
Dec 18, 2015 7.898 8.109 7.830 7.927 1,464,595 +0.16(+2.11%)
Dec 17, 2015 8.109 8.109 7.744 7.763 1,047,658 -0.64(-7.67%)
Dec 16, 2015 8.340 8.475 8.119 8.408 1,229,626 +0.33(+4.05%)
Dec 15, 2015 8.234 8.359 8.061 8.080 1,092,584 -0.09(-1.06%)
Dec 14, 2015 8.580 8.676 8.081 8.167 1,229,248 -0.47(-5.44%)
Dec 11, 2015 8.484 8.695 8.349 8.637 1,162,186 +0.02(+0.22%)
Dec 10, 2015 8.417 8.858 8.407 8.618 806,333 +0.13(+1.58%)
Dec 09, 2015 8.560 8.695 8.340 8.484 944,606 +0.20(+2.43%)
Dec 08, 2015 8.637 8.676 8.215 8.282 1,154,162 -0.40(-4.64%)
Dec 07, 2015 8.906 9.079 8.474 8.685 1,320,459 -0.59(-6.31%)
Dec 04, 2015 8.858 9.280 8.800 9.271 1,344,107 +0.44(+5.00%)
Dec 03, 2015 8.829 8.896 8.551 8.829 892,385 +0.10(+1.10%)
Dec 02, 2015 8.426 8.839 8.426 8.733 939,761 +0.03(+0.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.