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 (%)
Nov 30, 2015 8.608 8.743 8.426 8.455 951,469 -0.10(-1.12%)
Nov 27, 2015 8.215 8.618 8.215 8.551 367,825 +0.04(+0.45%)
Nov 25, 2015 8.340 8.512 8.512 8.512 698,971 +0.00(+0.00%)
Nov 24, 2015 8.282 8.589 8.138 8.512 889,097 +0.46(+5.72%)
Nov 23, 2015 7.994 8.239 7.927 8.052 532,536 +0.01(+0.12%)
Nov 20, 2015 8.388 8.522 7.889 8.042 916,549 -0.30(-3.57%)
Nov 19, 2015 8.138 8.493 8.081 8.340 1,171,094 +0.23(+2.84%)
Nov 18, 2015 7.870 8.148 7.658 8.109 865,027 +0.28(+3.55%)
Nov 17, 2015 8.177 8.292 7.726 7.831 1,357,870 -0.44(-5.34%)
Nov 16, 2015 8.205 8.359 7.922 8.273 1,245,746 +0.15(+1.89%)
Nov 13, 2015 7.315 8.176 7.296 8.119 2,316,255 +0.84(+11.58%)
Nov 12, 2015 7.085 7.391 7.066 7.276 1,273,038 +0.04(+0.53%)
Nov 11, 2015 7.248 7.372 7.200 7.238 794,322 -0.01(-0.13%)
Nov 10, 2015 7.324 7.430 7.229 7.248 803,891 -0.18(-2.45%)
Nov 09, 2015 7.200 7.468 7.104 7.430 1,308,530 +0.23(+3.19%)
Nov 06, 2015 7.353 7.382 7.162 7.200 1,507,790 -0.41(-5.41%)
Nov 05, 2015 7.803 7.832 7.478 7.612 1,531,718 -0.19(-2.45%)
Nov 04, 2015 8.090 8.157 7.679 7.803 1,188,366 -0.23(-2.86%)
Nov 03, 2015 8.071 8.186 7.870 8.033 1,004,062 -0.13(-1.64%)
Nov 02, 2015 7.928 8.387 7.863 8.167 881,259 +0.17(+2.16%)
Oct 30, 2015 8.062 8.263 7.889 7.995 917,753 -0.07(-0.83%)
Oct 29, 2015 8.445 8.607 7.975 8.062 1,559,043 -0.48(-5.61%)
Oct 28, 2015 8.684 9.201 8.358 8.540 1,728,259 +0.11(+1.36%)
Oct 27, 2015 8.416 8.693 8.196 8.425 710,903 -0.05(-0.56%)
Oct 26, 2015 8.655 8.713 8.425 8.473 888,291 -0.20(-2.32%)
Oct 23, 2015 8.502 8.808 8.205 8.674 1,444,957 +0.20(+2.37%)
Oct 22, 2015 8.291 8.722 8.263 8.473 1,048,096 +0.16(+1.96%)
Oct 21, 2015 8.550 8.665 8.243 8.311 1,372,581 -0.42(-4.82%)
Oct 20, 2015 8.387 8.933 8.311 8.732 1,682,922 +0.51(+6.17%)
Oct 19, 2015 8.836 8.836 8.177 8.224 1,286,045 -0.66(-7.42%)
Oct 16, 2015 9.332 9.351 8.864 8.883 1,110,580 -0.43(-4.62%)
Oct 15, 2015 9.380 9.485 9.036 9.313 1,191,622 -0.05(-0.51%)
Oct 14, 2015 9.151 9.428 9.036 9.361 1,205,928 +0.36(+4.03%)
Oct 13, 2015 8.845 9.208 8.797 8.998 749,144 +0.20(+2.28%)
Oct 12, 2015 9.390 9.390 8.726 8.797 794,384 -0.40(-4.36%)
Oct 09, 2015 9.266 9.351 8.998 9.199 1,139,756 +0.21(+2.34%)
Oct 08, 2015 9.094 9.361 8.845 8.989 1,495,374 -0.11(-1.16%)
Oct 07, 2015 9.208 9.380 8.912 9.094 1,837,019 -0.05(-0.52%)
Oct 06, 2015 8.673 9.189 8.616 9.141 1,909,974 +0.47(+5.40%)
Oct 05, 2015 8.396 8.744 8.329 8.673 2,168,271 +0.38(+4.61%)
Oct 02, 2015 7.651 8.320 7.594 8.291 1,800,262 +0.95(+12.87%)
Oct 01, 2015 7.470 7.737 7.279 7.346 878,156 -0.05(-0.65%)
Sep 30, 2015 7.202 7.412 7.088 7.393 1,172,539 +0.11(+1.57%)
Sep 29, 2015 7.393 7.489 7.240 7.279 687,785 -0.06(-0.78%)
Sep 28, 2015 7.699 7.699 7.317 7.336 678,345 -0.58(-7.36%)
Sep 25, 2015 7.842 7.966 7.732 7.919 877,436 -0.06(-0.72%)
Sep 24, 2015 7.747 8.052 7.613 7.976 1,229,395 +0.41(+5.43%)
Sep 23, 2015 7.775 7.833 7.527 7.565 575,429 -0.05(-0.63%)
Sep 22, 2015 7.747 7.804 7.556 7.613 785,937 -0.33(-4.21%)
Sep 21, 2015 8.005 8.072 7.756 7.947 1,235,663 -0.14(-1.77%)
Sep 18, 2015 8.196 8.234 7.871 8.091 3,596,895 +0.11(+1.44%)
Sep 17, 2015 7.709 8.186 7.670 7.976 1,646,255 +0.19(+2.45%)
Sep 16, 2015 7.470 7.823 7.455 7.785 1,250,240 +0.49(+6.68%)
Sep 15, 2015 7.107 7.412 7.107 7.298 1,210,190 +0.18(+2.55%)
Sep 14, 2015 7.402 7.412 7.097 7.116 1,195,410 -0.29(-3.86%)
Sep 11, 2015 7.288 7.450 7.050 7.402 1,751,006 +0.06(+0.78%)
Sep 10, 2015 7.555 7.602 7.297 7.345 1,155,138 -0.09(-1.15%)
Sep 09, 2015 7.793 7.821 7.393 7.431 1,185,552 -0.50(-6.25%)
Sep 08, 2015 7.640 7.945 7.459 7.926 1,164,984 +0.41(+5.45%)
Sep 04, 2015 7.555 7.516 7.516 7.516 1,225,947 -0.10(-1.37%)
Sep 03, 2015 7.431 7.983 7.421 7.621 1,042,777 +0.06(+0.76%)
Sep 02, 2015 7.783 7.850 7.278 7.564 1,532,697 -0.18(-2.34%)
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.