Skip to main content
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 (%)
Oct 31, 2013 18.02 18.17 17.51 17.97 179,187 -0.28(-1.54%)
Oct 30, 2013 17.97 18.55 17.85 18.25 173,527 +0.48(+2.69%)
Oct 29, 2013 17.73 18.16 17.43 17.78 123,400 +0.03(+0.16%)
Oct 28, 2013 17.87 17.98 17.32 17.75 37,070 +0.00(+0.00%)
Oct 25, 2013 17.24 18.04 17.01 17.75 55,369 +0.51(+2.94%)
Oct 24, 2013 17.33 17.95 17.13 17.24 110,089 +0.38(+2.23%)
Oct 23, 2013 17.28 17.44 16.72 16.87 37,607 -0.54(-3.13%)
Oct 22, 2013 17.24 17.83 17.16 17.41 54,626 +0.38(+2.20%)
Oct 21, 2013 17.07 17.07 16.74 17.03 40,592 +0.08(+0.50%)
Oct 18, 2013 16.86 16.98 16.44 16.95 145,256 +0.15(+0.89%)
Oct 17, 2013 16.19 16.88 16.11 16.80 73,794 +1.03(+6.55%)
Oct 16, 2013 16.12 16.12 15.47 15.77 52,148 -0.41(-2.55%)
Oct 15, 2013 15.96 16.28 15.81 16.18 51,306 +0.04(+0.23%)
Oct 14, 2013 15.86 16.22 15.86 16.14 13,693 +0.19(+1.18%)
Oct 11, 2013 15.91 15.99 15.63 15.96 72,808 -0.23(-1.39%)
Oct 10, 2013 15.94 16.22 15.69 16.18 40,716 +0.26(+1.65%)
Oct 09, 2013 15.80 16.11 15.50 15.92 78,526 -0.05(-0.29%)
Oct 08, 2013 16.46 16.46 15.81 15.96 48,565 -0.54(-3.24%)
Oct 07, 2013 16.19 16.55 16.14 16.50 37,137 +0.40(+2.51%)
Oct 04, 2013 16.10 16.11 15.67 16.10 106,087 -0.02(-0.12%)
Oct 03, 2013 16.17 16.52 15.91 16.11 44,109 -0.15(-0.92%)
Oct 02, 2013 16.16 16.90 16.13 16.27 57,985 +0.11(+0.70%)
Oct 01, 2013 16.55 16.55 15.84 16.15 74,098 -0.17(-1.04%)
Sep 27, 2013 15.97 16.49 15.97 16.32 49,605 +0.41(+2.60%)
Sep 26, 2013 16.19 16.36 15.75 15.91 34,181 -0.23(-1.40%)
Sep 25, 2013 15.82 16.36 15.82 16.13 41,855 +0.40(+2.57%)
Sep 24, 2013 15.52 16.17 15.32 15.73 91,259 +0.15(+0.96%)
Sep 23, 2013 15.71 16.26 15.52 15.58 56,579 -0.23(-1.43%)
Sep 20, 2013 16.78 16.78 15.73 15.81 111,785 -1.21(-7.12%)
Sep 19, 2013 16.95 17.34 16.57 17.02 79,863 -0.09(-0.55%)
Sep 18, 2013 16.00 17.42 15.85 17.11 98,441 +0.98(+6.05%)
Sep 17, 2013 16.72 16.72 15.82 16.13 219,983 -0.42(-2.55%)
Sep 16, 2013 16.60 16.78 16.41 16.56 88,419 -0.08(-0.45%)
Sep 13, 2013 16.61 16.75 16.24 16.63 50,745 -0.04(-0.22%)
Sep 12, 2013 16.85 17.12 16.58 16.67 124,594 -0.57(-3.32%)
Sep 11, 2013 16.97 17.24 16.61 17.24 53,187 +0.28(+1.66%)
Sep 10, 2013 16.93 17.04 16.53 16.96 121,014 -0.20(-1.15%)
Sep 09, 2013 17.18 17.23 16.97 17.16 30,236 +0.02(+0.11%)
Sep 06, 2013 17.00 17.39 16.98 17.14 68,337 +0.37(+2.18%)
Sep 05, 2013 16.89 16.97 16.60 16.77 40,884 -0.16(-0.94%)
Sep 04, 2013 16.66 17.25 16.66 16.93 70,370 +0.00(+0.00%)
Sep 03, 2013 17.36 17.58 16.77 16.93 106,392 +0.13(+0.78%)
Aug 30, 2013 16.60 17.23 16.33 16.80 95,108 +0.37(+2.23%)
Aug 29, 2013 16.89 17.04 16.15 16.43 237,053 -0.73(-4.26%)
Aug 28, 2013 17.75 17.75 17.15 17.17 230,593 -0.35(-1.98%)
Aug 27, 2013 17.90 18.39 17.39 17.51 256,459 -0.09(-0.53%)
Aug 26, 2013 16.87 17.81 16.87 17.61 186,373 +0.79(+4.69%)
Aug 23, 2013 16.42 16.89 16.33 16.82 68,565 +0.47(+2.87%)
Aug 22, 2013 16.08 16.81 16.04 16.35 65,161 +0.45(+2.83%)
Aug 21, 2013 16.27 16.82 15.90 15.90 120,568 -0.51(-3.09%)
Aug 20, 2013 16.28 16.67 16.11 16.41 82,829 +0.02(+0.11%)
Aug 19, 2013 16.32 17.02 16.27 16.39 129,804 +0.02(+0.11%)
Aug 16, 2013 16.60 16.80 16.22 16.37 63,952 -0.14(-0.85%)
Aug 15, 2013 15.79 16.58 15.68 16.51 159,902 +0.53(+3.29%)
Aug 14, 2013 15.58 16.60 15.49 15.98 206,708 +0.51(+3.27%)
Aug 13, 2013 15.30 15.50 14.93 15.48 90,097 +0.27(+1.79%)
Aug 12, 2013 14.80 15.58 14.64 15.20 67,762 +0.62(+4.25%)
Aug 09, 2013 14.19 14.79 13.91 14.59 62,826 +0.49(+3.46%)
Aug 08, 2013 13.40 14.33 13.38 14.10 68,162 +0.85(+6.45%)
Aug 07, 2013 13.23 13.65 13.20 13.24 43,996 -0.09(-0.70%)
Aug 06, 2013 13.59 13.80 13.25 13.34 51,447 -0.42(-3.07%)
Aug 05, 2013 14.05 14.05 13.43 13.76 33,250 -0.13(-0.95%)
Aug 02, 2013 13.96 14.18 13.85 13.89 36,498 -0.02(-0.14%)
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.