Tahoe Resources Stock Price History, TAHO Historical Prices

Add to My Stocks
$5 $0.02 (0.4%) TAHO stock closing price Jun 18, 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
2018-06-18 4.95 5.05 4.95 5 2,183,600 - 2.52
2018-06-15 4.96 5.04 4.88 4.98 5,637,351 - 2.51
2018-06-14 5.16 5.17 4.98 5.01 2,530,793 - 2.52
2018-06-13 5.15 5.18 5.01 5.12 2,019,099 - 2.58
2018-06-12 5.21 5.21 5.01 5.13 3,262,765 - 2.58
2018-06-11 5.35 5.38 5.24 5.29 1,488,483 - 2.66
2018-06-08 5.29 5.36 5.28 5.34 1,127,368 - 2.69
2018-06-07 5.31 5.35 5.21 5.3 1,344,484 - 2.67
2018-06-06 5.21 5.37 5.21 5.31 1,765,383 - 2.67
2018-06-05 5.1 5.29 5.1 5.22 1,534,026 - 2.63
2018-06-04 5.59 5.63 5.1 5.1 3,020,846 - 2.57
2018-06-01 5.22 5.54 5.22 5.52 3,850,098 - 2.78
2018-05-31 5.18 5.3 5.16 5.24 2,654,684 - 2.64
2018-05-30 5.03 5.3 4.97 5.15 3,451,107 - 2.59
2018-05-29 4.87 5.06 4.82 5 1,665,956 - 2.52
2018-05-25 5.03 5.07 4.94 4.98 1,734,451 - 2.51
2018-05-24 5.3 5.34 5.05 5.05 2,226,868 - 2.54
2018-05-23 5.05 5.31 5.04 5.3 2,555,201 - 2.67
2018-05-22 4.83 5.11 4.82 5.1 2,496,221 - 2.57
2018-05-21 4.8 4.84 4.77 4.82 777,700 - 2.43
2018-05-18 4.74 4.88 4.74 4.82 2,521,500 - 2.43
2018-05-17 4.86 4.86 4.73 4.75 2,056,591 - 2.39
2018-05-16 4.93 4.94 4.84 4.85 2,111,110 - 2.44
2018-05-15 4.79 4.93 4.76 4.91 2,062,046 - 2.47
2018-05-14 4.93 4.96 4.87 4.91 1,624,975 - 2.47
2018-05-11 4.99 5.03 4.91 4.94 2,216,137 - 2.49
2018-05-10 4.91 4.98 4.89 4.98 1,301,251 - 2.51
2018-05-09 4.9 4.99 4.86 4.87 2,265,983 - 2.45
2018-05-08 4.93 4.96 4.83 4.92 3,546,171 - 2.48
2018-05-07 5.03 5.05 4.95 4.95 1,846,735 - 2.49
2018-05-04 4.96 5.08 4.93 5.01 1,224,267 - 2.52
2018-05-03 5.08 5.38 4.99 5.01 2,087,017 - 2.52
2018-05-02 5.04 5.16 5 5.05 4,203,829 19.42 2.16
2018-05-01 4.99 5.06 4.94 5.01 2,033,058 19.27 2.14
2018-04-30 4.99 5.11 4.9 5.03 2,142,372 19.35 2.15
2018-04-27 5.07 5.17 4.88 5.07 3,157,405 19.5 2.16
2018-04-26 5.06 5.09 4.98 5.03 2,174,162 19.35 2.15
2018-04-25 4.95 5.16 4.94 5.03 2,066,975 19.35 2.15
2018-04-24 5.07 5.19 5.03 5.04 2,577,567 19.39 2.15
2018-04-23 5.06 5.13 4.91 5.03 3,621,987 19.35 2.15
2018-04-20 5.39 5.49 5.28 5.4 2,096,950 20.77 2.31
2018-04-19 5.51 5.6 5.37 5.44 2,147,402 20.92 2.32
2018-04-18 5.3 5.57 5.3 5.42 3,228,558 20.85 2.31
2018-04-17 5.1 5.29 5.09 5.24 1,621,985 20.15 2.24
2018-04-16 5.12 5.17 5.07 5.12 1,225,413 19.69 2.19
2018-04-13 5.12 5.13 5.06 5.09 1,360,146 19.58 2.17
2018-04-12 5 5.09 4.96 5.08 1,395,539 19.54 2.17
2018-04-11 4.98 5.15 4.98 5.03 3,576,324 19.35 2.15
2018-04-10 4.98 4.99 4.84 4.97 1,708,176 19.12 2.12
2018-04-09 4.9 4.95 4.71 4.9 1,989,997 18.85 2.09
2018-04-06 4.91 4.95 4.81 4.87 1,630,693 18.73 2.08
2018-04-05 4.78 4.93 4.78 4.87 1,269,198 18.73 2.08
2018-04-04 4.83 4.87 4.72 4.82 1,699,737 18.54 2.06
2018-04-03 4.81 4.83 4.69 4.79 1,927,866 18.42 2.05
2018-04-02 4.74 4.93 4.72 4.82 2,133,028 18.54 2.06
2018-03-30 0 0 0 4.69 0 - -
2018-03-29 4.68 4.73 4.62 4.69 1,919,233 18.04 2
2018-03-28 4.88 4.89 4.54 4.56 2,569,868 17.54 1.95
2018-03-27 4.83 4.88 4.79 4.88 2,202,902 18.77 2.08
2018-03-26 4.94 4.98 4.81 4.89 1,703,005 18.81 2.09
2018-03-23 4.89 4.92 4.76 4.89 2,745,444 18.81 2.09
2018-03-22 4.81 4.85 4.74 4.76 2,108,630 18.31 2.03
2018-03-21 4.7 4.86 4.7 4.83 2,742,257 18.58 2.06
2018-03-20 4.75 4.77 4.65 4.68 2,006,430 18 2
2018-03-19 4.78 4.79 4.7 4.77 2,238,686 18.35 2.04
2018-03-16 4.67 4.8 4.63 4.79 8,827,413 18.42 2.05
2018-03-15 4.7 4.73 4.65 4.69 2,599,972 18.04 2
2018-03-14 4.81 4.81 4.7 4.72 866,758 18.15 2.02
2018-03-13 4.82 4.88 4.76 4.79 1,954,056 18.42 2.05
2018-03-12 4.69 4.84 4.67 4.82 2,468,061 18.54 2.06
2018-03-09 4.53 4.79 4.51 4.68 2,558,333 18 2
2018-03-08 4.72 4.77 4.6 4.72 2,288,153 18.15 2.02
2018-03-07 4.97 4.97 4.76 4.8 2,703,988 18.46 2.05
2018-03-06 5.05 5.06 4.95 5 2,677,469 19.23 2.13
2018-03-05 4.87 5.06 4.82 4.97 2,894,197 19.12 2.12
2018-03-02 4.86 4.99 4.84 4.91 3,513,465 18.89 2.1
2018-03-01 4.78 4.92 4.73 4.86 3,445,242 18.69 2.08
2018-02-28 4.69 4.93 4.59 4.88 4,233,729 18.77 2.08
2018-02-27 4.71 4.76 4.61 4.69 6,291,908 18.04 2
2018-02-26 4.03 4.83 4.01 4.81 11,167,344 18.5 2.05
2018-02-23 3.93 4 3.82 3.99 4,717,886 15.35 1.7
2018-02-22 4.05 4.17 4.03 4.05 1,547,448 12.62 1.58
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
2018-02-19 0 0 0 4.13 0 - -
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
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 Price12.38

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 Ratio3.92

TAHO Industry Peers

Company Price Change (%)
Buenaventura Mining (BVN)14.650.06 (0.41%)
Pan American Silver (PAAS)17.710.02 (0.11%)
Coeur Mining (CDE)7.940.01 (0.13%)
Golden Minerals (AUMN)0.370 (0%)
Coeur Mining (CDE)7.940.01 (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 $4.95, and a closing price of $5 on Jun 18, 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.