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 (%)
Dec 31, 2013 15.11 15.62 15.62 15.62 66,166 +0.46(+3.03%)
Dec 30, 2013 15.22 15.40 15.07 15.16 76,567 -0.22(-1.40%)
Dec 27, 2013 15.06 15.46 15.04 15.37 64,355 +0.47(+3.15%)
Dec 26, 2013 15.39 15.75 14.77 14.90 34,685 -0.33(-2.16%)
Dec 24, 2013 14.81 15.30 14.81 15.23 62,574 +0.42(+2.85%)
Dec 23, 2013 14.67 15.09 14.67 14.81 58,119 +0.06(+0.38%)
Dec 20, 2013 14.96 15.16 14.75 14.75 302,043 -0.19(-1.26%)
Dec 19, 2013 15.15 15.40 14.86 14.94 69,390 -0.42(-2.75%)
Dec 18, 2013 15.39 15.59 15.30 15.36 71,085 -0.03(-0.18%)
Dec 17, 2013 15.54 15.54 15.25 15.39 53,789 -0.15(-0.97%)
Dec 16, 2013 15.48 15.92 15.46 15.54 42,959 +0.10(+0.67%)
Dec 13, 2013 15.60 15.87 15.31 15.44 43,175 -0.05(-0.30%)
Dec 12, 2013 15.11 15.53 14.89 15.49 40,366 +0.10(+0.67%)
Dec 11, 2013 15.99 16.00 15.32 15.38 100,429 -0.54(-3.42%)
Dec 10, 2013 15.62 16.11 15.62 15.93 163,165 +0.53(+3.41%)
Dec 09, 2013 15.37 15.44 15.18 15.40 95,452 +0.22(+1.42%)
Dec 06, 2013 15.43 15.48 15.08 15.19 71,911 -0.09(-0.61%)
Dec 05, 2013 15.34 15.56 15.09 15.28 155,961 -0.01(-0.06%)
Dec 04, 2013 15.10 15.35 14.74 15.29 171,018 +0.33(+2.20%)
Dec 03, 2013 15.35 15.37 14.85 14.96 125,687 -0.51(-3.28%)
Dec 02, 2013 16.47 16.47 15.26 15.47 154,913 -1.22(-7.31%)
Nov 29, 2013 16.81 16.83 16.54 16.69 29,671 +0.07(+0.40%)
Nov 27, 2013 16.85 17.01 16.39 16.62 42,767 -0.19(-1.12%)
Nov 26, 2013 16.80 16.86 16.27 16.81 106,032 +0.02(+0.11%)
Nov 25, 2013 17.11 17.11 16.57 16.79 65,526 -0.44(-2.56%)
Nov 22, 2013 17.44 17.46 17.17 17.23 44,035 -0.11(-0.65%)
Nov 21, 2013 17.16 17.61 17.10 17.34 29,262 +0.09(+0.54%)
Nov 20, 2013 17.45 17.75 17.17 17.25 42,694 -0.34(-1.92%)
Nov 19, 2013 17.67 17.89 17.55 17.59 35,566 -0.17(-0.95%)
Nov 18, 2013 17.78 17.91 17.58 17.76 32,916 -0.04(-0.21%)
Nov 15, 2013 17.94 17.96 17.76 17.79 22,808 +0.03(+0.16%)
Nov 14, 2013 17.87 17.95 17.67 17.77 58,639 -0.25(-1.41%)
Nov 12, 2013 17.88 18.27 17.86 18.02 48,727 +0.17(+0.95%)
Nov 11, 2013 17.57 18.02 17.40 17.85 31,791 +0.24(+1.39%)
Nov 08, 2013 17.54 17.74 16.95 17.61 48,755 -0.10(-0.58%)
Nov 07, 2013 18.07 18.27 17.65 17.71 63,079 -0.43(-2.38%)
Nov 06, 2013 17.95 18.35 17.93 18.14 59,951 +0.33(+1.84%)
Nov 05, 2013 17.70 17.93 17.39 17.81 73,416 +0.27(+1.55%)
Nov 04, 2013 17.04 17.72 17.04 17.54 75,501 +0.56(+3.32%)
Nov 01, 2013 17.81 17.96 16.88 16.98 132,457 -0.99(-5.53%)
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%)
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.