Tahoe Resources Stock Price History, TAHO Historical Prices

Add to My Stocks
$4.04 $0.06 (1.51%) TAHO stock closing price Feb 21, 2018 (Closing)

Tahoe Resources stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Tahoe Resources price to earnings ratio data. The Tahoe Resources stock price history chart shows that the stock price was at a high of $27.31 on Jul 28, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 4.1 4.2 4 4.04 1,773,672 12.59 1.57
2018-02-20 4.09 4.17 3.98 3.98 1,548,309 12.4 1.55
2018-02-16 4.21 4.23 4.05 4.13 2,737,019 12.87 1.61
2018-02-15 4.05 4.27 4.05 4.21 3,740,407 13.12 1.64
2018-02-14 3.87 4.09 3.86 4.04 3,946,665 12.59 1.57
2018-02-13 4.13 4.14 3.86 3.88 3,042,825 12.09 1.51
2018-02-12 3.85 4.2 3.85 4.14 3,857,751 12.9 1.61
2018-02-09 4 4.02 3.76 3.84 4,936,807 11.96 1.49
2018-02-08 3.99 4.11 3.97 3.98 3,281,299 12.4 1.55
2018-02-07 4.08 4.16 3.96 3.99 2,943,539 12.43 1.55
2018-02-06 4.1 4.2 4.05 4.08 3,370,189 12.71 1.59
2018-02-05 4.2 4.37 4.09 4.16 4,233,678 12.96 1.62
2018-02-02 4.34 4.34 4.21 4.21 2,805,970 13.12 1.64
2018-02-01 4.35 4.43 4.32 4.38 2,069,721 13.65 1.7
2018-01-31 4.38 4.44 4.33 4.39 2,526,064 13.68 1.71
2018-01-30 4.37 4.46 4.34 4.36 2,563,695 13.58 1.7
2018-01-29 4.38 4.44 4.35 4.35 2,699,516 13.55 1.69
2018-01-26 4.49 4.49 4.32 4.45 3,746,923 13.86 1.73
2018-01-25 4.82 4.82 4.47 4.51 2,984,920 14.05 1.75
2018-01-24 4.74 4.86 4.71 4.77 2,496,383 14.86 1.86
2018-01-23 4.56 4.68 4.52 4.66 2,509,291 14.52 1.81
2018-01-22 4.5 4.62 4.47 4.57 2,420,467 14.24 1.78
2018-01-19 4.64 4.65 4.27 4.46 6,066,191 13.89 1.73
2018-01-18 4.74 4.76 4.6 4.64 2,558,371 14.46 1.8
2018-01-17 4.66 4.79 4.6 4.72 2,064,248 14.7 1.84
2018-01-16 4.95 4.95 4.64 4.66 3,927,159 14.52 1.81
2018-01-10 4.57 4.72 4.53 4.65 2,616,025 14.49 1.81
2018-01-09 4.65 4.65 4.47 4.52 2,095,687 14.08 1.76
2018-01-08 4.94 4.97 4.64 4.67 2,126,079 14.55 1.82
2018-01-05 4.97 5.01 4.89 4.92 1,792,729 15.33 1.91
2018-01-04 4.95 5.03 4.81 5.02 3,443,452 15.64 1.95
2018-01-03 5.07 5.09 4.9 4.96 3,680,481 15.45 1.93
2018-01-02 4.86 5.07 4.83 5.06 3,074,162 15.76 1.97
2017-12-29 4.78 4.86 4.72 4.79 2,159,115 14.92 1.86
2017-12-28 4.7 4.79 4.65 4.77 1,955,636 14.86 1.86
2017-12-27 4.81 4.86 4.65 4.7 2,300,755 14.64 1.83
2017-12-26 4.68 4.85 4.68 4.84 1,484,535 15.08 1.88
2017-12-22 4.56 4.73 4.56 4.68 1,410,080 14.58 1.82
2017-12-21 4.55 4.6 4.46 4.56 1,923,040 14.21 1.77
2017-12-20 4.6 4.64 4.51 4.59 2,048,935 14.3 1.79
2017-12-19 4.61 4.65 4.55 4.58 1,780,414 14.27 1.78
2017-12-18 4.39 4.63 4.39 4.61 2,463,140 14.36 1.79
2017-12-15 4.42 4.45 4.33 4.4 7,158,963 13.71 1.71
2017-12-14 4.43 4.48 4.33 4.36 2,873,785 13.58 1.7
2017-12-13 4.36 4.59 4.27 4.46 3,195,296 13.89 1.73
2017-12-12 4.36 4.42 4.28 4.31 2,425,649 13.43 1.68
2017-12-11 4.22 4.45 4.21 4.38 2,833,839 13.65 1.7
2017-12-08 4.2 4.24 4.15 4.19 1,846,935 13.05 1.63
2017-12-07 4.18 4.36 4.15 4.18 3,152,998 13.02 1.63
2017-12-06 4.37 4.41 4.32 4.36 2,324,864 13.58 1.7
2017-12-05 4.41 4.44 4.33 4.39 1,615,984 13.68 1.71
2017-12-04 4.45 4.52 4.41 4.41 981,666 13.74 1.72
2017-12-01 4.4 4.59 4.38 4.48 1,712,555 13.96 1.74
2017-11-30 4.37 4.46 4.33 4.41 1,859,352 13.74 1.72
2017-11-29 4.37 4.54 4.33 4.39 2,334,296 13.68 1.71
2017-11-28 4.51 4.51 4.37 4.4 1,956,351 13.71 1.71
2017-11-27 4.56 4.56 4.43 4.52 1,421,320 14.08 1.76
2017-11-24 4.69 4.73 4.46 4.48 1,263,162 13.96 1.74
2017-11-23 0 0 0 4.72 0 - -
2017-11-22 4.56 4.73 4.55 4.72 2,011,347 14.7 1.84
2017-11-21 4.5 4.57 4.46 4.53 1,153,345 14.11 1.76
2017-11-20 4.65 4.65 4.4 4.48 2,235,168 13.96 1.74
2017-11-17 4.51 4.74 4.47 4.66 4,748,470 14.52 1.81
2017-11-16 4.41 4.55 4.4 4.55 2,434,288 14.17 1.77
2017-11-15 4.37 4.45 4.29 4.39 1,733,660 13.68 1.71
2017-11-14 4.41 4.45 4.3 4.39 2,548,337 13.68 1.71
2017-11-13 4.38 4.48 4.35 4.46 1,453,114 13.89 1.73
2017-11-10 4.34 4.4 4.29 4.37 1,651,367 13.61 1.7
2017-11-09 4.43 4.43 4.32 4.34 1,996,647 13.52 1.69
2017-11-08 4.53 4.53 4.42 4.42 2,124,673 13.77 1.72
2017-11-07 4.78 4.78 4.3 4.45 4,911,901 13.86 1.73
2017-11-06 4.76 4.85 4.66 4.83 1,989,658 8.77 1.71
2017-11-03 4.67 4.73 4.59 4.68 1,316,083 8.49 1.65
2017-11-02 4.78 4.84 4.65 4.66 1,176,044 8.46 1.65
2017-11-01 4.84 4.91 4.72 4.75 1,988,915 8.62 1.68
2017-10-31 4.74 4.86 4.67 4.8 2,056,114 8.71 1.7
2017-10-30 4.63 4.85 4.58 4.81 2,889,296 8.73 1.7
2017-10-27 4.58 4.65 4.42 4.61 2,770,193 8.37 1.63
2017-10-26 4.64 4.69 4.57 4.58 2,484,036 8.31 1.62
2017-10-25 4.84 4.86 4.63 4.63 2,484,137 8.4 1.64
2017-10-24 4.77 4.88 4.72 4.82 2,854,669 8.75 1.7
2017-10-23 4.99 4.99 4.76 4.78 2,657,606 8.68 1.69
2017-10-20 5.11 5.13 4.98 4.99 1,356,033 9.06 1.76
2017-10-19 5.07 5.13 5.01 5.12 1,092,999 9.29 1.81
2017-10-18 5.12 5.12 5.03 5.06 2,190,933 9.18 1.79
2017-10-17 5.03 5.13 4.97 5.11 1,425,950 9.27 1.81
2017-10-16 5.25 5.27 5.03 5.05 2,041,534 9.17 1.79
2017-10-13 5.32 5.33 5.17 5.23 1,965,440 9.49 1.85
2017-10-12 5.32 5.35 5.21 5.28 1,919,883 9.58 1.87
Get more Data

Tahoe Resources Stock History Chart

View TAHO PE ratio, PS ratio stocks charts and compare with peers.
TAHO Chart
Note: Compare Tahoe Resources stock price history with the index and industry peers.

Tahoe Resources Stock Price History: Past 5 years

Max Stock Price27.31Jul 28,2014
Min Stock Price3.84Feb 09,2018
Avg Stock Price13.08

Tahoe Resources Historical PE ratio: Past 5 years

Max PE Ratio31.65Mar 07,2016
Min PE Ratio8Aug 29,2017
Avg PE Ratio18.31

Tahoe Resources Historical PS ratio: Past 5 years

Max PS Ratio7.69Aug 11,2016
Min PS Ratio1.49Feb 09,2018
Avg PS Ratio4.11

TAHO Industry Peers

Company Price Change (%)
Hecla Mining (HL)3.770.02 (0.53%)
Hochschild Mining (HCHDF)3.310 (0%)
Coeur Mining (CDE)7.820.01 (0.13%)
Golden Minerals (AUMN)0.410 (0%)
Coeur Mining (CDE)7.820.01 (0.13%)
Mines Management (MGN)1.130.13 (10.32%)
Mines Management (MGN)1.130.13 (10.32%)

Tahoe Resources share price history helps an investor analyze a company's history and do Tahoe Resources stock analysis . The price and volume changes on a daily basis is provided in the Tahoe Resources stock price history. The daily volume changes indicate the investor interest in the stock. TAHO stock saw an opening price of $4.1, and a closing price of $4.04 on Feb 21, 2018. The company's P/S ratio was at a high of 7.69 on Aug 11, 2016 according to our Tahoe Resources stock history data.