TAHO - Tahoe Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20193.73003.80003.59000.00000.000049,224,887
Feb 22, 20193.64003.64003.64003.64003.6400-
Feb 21, 20193.73003.80003.59003.64003.640050,328,930
Feb 20, 20193.91003.92003.76003.79003.790054,495,318
Feb 19, 20193.75003.90003.72003.90003.900010,140,477
Feb 15, 20193.85003.86003.70003.73003.73006,544,966
Feb 14, 20193.78003.85003.73503.83003.83001,168,942
Feb 13, 20193.80003.82503.74003.78003.7800989,347
Feb 12, 20193.79003.79003.71003.79003.7900887,627
Feb 11, 20193.79003.83003.76503.78003.78001,574,215
Feb 08, 20193.77003.85003.75503.82003.82001,146,949
Feb 07, 20193.85003.87503.75003.76003.76001,227,940
Feb 06, 20193.82003.92503.79003.85003.85003,162,983
Feb 05, 20193.82003.85003.78003.84003.84001,486,115
Feb 04, 20193.79003.82003.75003.81003.81001,297,170
Feb 01, 20193.77003.82003.73003.81003.81002,011,709
Jan 31, 20193.77003.81003.74003.79003.79001,835,423
Jan 30, 20193.66003.82003.66003.77003.77002,146,419
Jan 29, 20193.69003.72003.61003.69003.69002,778,103
Jan 28, 20193.59003.67003.59003.66003.66002,110,143
Jan 25, 20193.51003.61003.50003.60003.60001,817,758
Jan 24, 20193.45003.50003.45003.47003.47002,335,009
Jan 23, 20193.44003.49003.42003.46003.46001,792,444
Jan 22, 20193.63003.65003.43003.44003.44004,525,433
Jan 18, 20193.66003.69003.61003.65003.65003,305,847
Jan 17, 20193.68003.74503.68003.70003.70002,492,540
Jan 16, 20193.70003.73003.66003.71003.71002,315,452
Jan 15, 20193.77003.78003.67003.71003.71002,536,087
Jan 14, 20193.75003.80003.72503.77003.77002,404,416
Jan 11, 20193.78003.79003.74003.75003.75002,446,812
Jan 10, 20193.82003.86003.73003.76003.76003,480,677
Jan 09, 20193.77003.86003.77003.85003.85002,059,469
Jan 08, 20193.71003.82003.71003.77003.77002,387,657
Jan 07, 20193.73003.80003.71503.78003.78001,978,036
Jan 04, 20193.66003.77003.61003.72003.72002,756,774
Jan 03, 20193.66003.71003.62003.69003.69003,057,869
Jan 02, 20193.61003.68503.57503.66003.66004,856,674
Dec 31, 20183.67003.67003.56503.65003.65004,118,279
Dec 28, 20183.60003.75003.56003.66003.66006,255,862
Dec 27, 20183.60003.65003.52003.61003.61005,628,770
Dec 26, 20183.67003.72003.56003.58003.58003,193,633
Dec 24, 20183.54003.67003.51503.66003.66003,622,308
Dec 21, 20183.53003.59003.46003.50003.500015,217,292
Dec 20, 20183.46003.63003.46003.57003.57005,714,278
Dec 19, 20183.62003.70003.47503.49003.49005,681,801
Dec 18, 20183.65003.67503.60003.66003.66005,062,219
Dec 17, 20183.57003.71003.57003.62003.62005,944,756
Dec 14, 20183.66003.70003.58003.62003.62003,343,427
Dec 13, 20183.60003.71003.60003.68003.68001,534,217
Dec 12, 20183.54003.68003.52003.66003.66002,216,913
Dec 11, 20183.56003.58003.50003.53003.53002,081,441
Dec 10, 20183.51003.59003.46503.54003.54002,665,979
Dec 07, 20183.59003.61003.50503.57003.57002,520,063
Dec 06, 20183.47003.58003.46003.55003.55003,280,741
Dec 04, 20183.59003.64003.49003.52003.52002,808,556
Dec 03, 20183.58003.61003.53003.58003.58003,076,204
Nov 30, 20183.47003.56003.43003.51003.51006,586,006
Nov 29, 20183.48003.53003.45003.49003.49003,237,237
Nov 28, 20183.38003.52003.35003.48003.48004,146,874
Nov 27, 20183.39003.42503.32003.37003.37003,997,335
Nov 26, 20183.39003.45003.35003.37003.37003,148,354
Nov 23, 20183.46003.46003.35003.38003.38002,575,856
Nov 21, 20183.34003.49003.32003.44003.44005,929,367
Nov 20, 20183.35003.36273.26503.34003.34005,462,911
Nov 19, 20183.24003.41003.23003.34003.34006,959,332
Nov 16, 20183.39003.44003.28003.29003.29006,604,098
Nov 15, 20183.22003.44503.20003.40003.400012,881,153
Nov 14, 20183.11003.30003.08003.27003.270042,914,796
Nov 13, 20182.25002.29002.17502.20002.20003,491,001
Nov 12, 20182.30002.35002.25002.25002.25002,110,897
Nov 09, 20182.31002.35002.23002.31002.31003,881,538
Nov 08, 20182.44002.45002.29002.31002.31004,127,805
Nov 07, 20182.45002.51002.34002.47002.47003,932,976
Nov 06, 20182.48002.53502.42002.49002.49002,015,958
Nov 05, 20182.51002.64002.44002.48002.48004,181,768
Nov 02, 20182.56002.58002.50502.52002.52002,790,244
Nov 01, 20182.41002.61002.41002.56002.56003,044,264
Oct 31, 20182.45002.45002.35002.37002.37003,963,588
Oct 30, 20182.51002.56002.38002.47002.47003,265,470
Oct 29, 20182.55002.65502.50002.51002.51003,139,967
Oct 26, 20182.54002.64002.51002.53002.53002,524,439
Oct 25, 20182.63002.66002.52002.53002.53003,492,435
Oct 24, 20182.71002.75502.60002.62002.62002,478,117
Oct 23, 20182.77002.80002.67502.72002.72002,315,128
Oct 22, 20182.75002.76002.66002.69002.69002,552,274
Oct 19, 20182.80002.85002.69002.75002.75003,816,718
Oct 18, 20182.88002.92002.77002.79002.79001,857,944
Oct 17, 20182.90003.01002.89002.91002.91002,127,249
Oct 16, 20182.99003.01002.86002.92002.92002,550,752
Oct 15, 20182.98003.06002.93002.96002.96003,640,198
Oct 12, 20182.97002.97002.80002.93002.93003,396,975
Oct 11, 20182.95002.99002.82002.97002.97004,810,224
Oct 10, 20182.84002.92002.84002.89002.89002,307,473
Oct 09, 20182.81002.88002.80002.86002.86001,792,440
Oct 08, 20182.74002.84002.72502.84002.84001,463,606
Oct 05, 20182.84002.89002.78002.80002.80002,839,963
Oct 04, 20182.75002.89002.74002.81002.81002,319,390
Oct 03, 20182.82002.84002.73452.74002.74001,784,513
Oct 02, 20182.79002.93002.77002.81002.81004,049,639
Oct 01, 20182.79002.80002.71502.76002.76002,824,480
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...