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 (%)
Sep 30, 2014 19.53 19.53 18.82 19.05 103,126 -0.54(-2.73%)
Sep 29, 2014 19.47 19.78 19.32 19.59 110,002 +0.35(+1.81%)
Sep 26, 2014 19.48 19.48 19.04 19.24 124,647 -0.27(-1.40%)
Sep 25, 2014 19.57 19.64 19.16 19.51 105,904 -0.22(-1.09%)
Sep 24, 2014 19.61 19.87 19.34 19.73 89,652 +0.01(+0.05%)
Sep 23, 2014 19.78 19.83 19.42 19.72 171,196 +0.12(+0.62%)
Sep 22, 2014 19.75 19.85 19.40 19.60 164,798 -0.39(-1.97%)
Sep 19, 2014 21.12 21.13 19.87 19.99 183,126 -1.04(-4.95%)
Sep 18, 2014 21.40 21.40 20.89 21.03 71,912 -0.38(-1.75%)
Sep 17, 2014 21.70 21.78 21.34 21.41 36,182 -0.25(-1.17%)
Sep 16, 2014 21.52 21.90 21.22 21.66 52,244 +0.07(+0.30%)
Sep 15, 2014 21.92 22.05 21.38 21.60 102,298 -0.20(-0.90%)
Sep 12, 2014 21.94 22.01 21.64 21.79 48,509 -0.23(-1.07%)
Sep 11, 2014 21.94 22.03 21.68 22.03 64,376 -0.01(-0.04%)
Sep 10, 2014 22.17 22.31 21.77 22.04 98,766 -0.33(-1.47%)
Sep 09, 2014 22.20 22.41 21.83 22.37 104,539 +0.19(+0.85%)
Sep 08, 2014 22.56 22.68 22.06 22.18 82,033 -0.54(-2.40%)
Sep 05, 2014 22.38 22.78 22.27 22.72 152,897 +0.32(+1.42%)
Sep 04, 2014 23.15 23.27 22.34 22.40 151,615 -0.70(-3.05%)
Sep 03, 2014 23.62 23.63 22.98 23.11 170,361 -0.33(-1.40%)
Sep 02, 2014 23.61 23.66 23.25 23.44 112,646 -0.61(-2.54%)
Aug 29, 2014 23.79 24.05 24.05 24.05 44,004 +0.08(+0.35%)
Aug 28, 2014 24.08 24.11 23.99 23.96 41,563 -0.05(-0.20%)
Aug 27, 2014 23.95 24.09 23.91 24.01 44,023 +0.15(+0.63%)
Aug 26, 2014 23.84 24.05 23.64 23.86 193,559 +0.34(+1.44%)
Aug 25, 2014 23.88 23.88 23.46 23.52 57,615 -0.23(-0.99%)
Aug 22, 2014 24.00 24.00 23.71 23.75 63,735 -0.29(-1.21%)
Aug 21, 2014 24.51 24.53 23.93 24.05 99,299 -0.69(-2.81%)
Aug 20, 2014 24.36 24.99 24.33 24.74 94,989 +0.31(+1.27%)
Aug 19, 2014 24.48 24.70 24.39 24.43 69,532 -0.16(-0.65%)
Aug 18, 2014 24.12 24.64 24.01 24.59 139,376 +0.43(+1.79%)
Aug 15, 2014 24.25 24.25 24.05 24.16 132,802 -0.30(-1.23%)
Aug 14, 2014 25.34 25.34 24.40 24.46 137,348 -0.70(-2.80%)
Aug 13, 2014 25.65 25.73 24.95 25.16 190,683 -0.34(-1.32%)
Aug 12, 2014 25.67 25.86 25.43 25.50 133,469 -0.05(-0.18%)
Aug 11, 2014 25.55 25.73 25.35 25.55 151,112 +0.04(+0.15%)
Aug 08, 2014 25.57 25.68 25.35 25.51 209,711 +0.08(+0.33%)
Aug 07, 2014 25.12 25.47 24.92 25.43 250,156 +0.15(+0.59%)
Aug 06, 2014 25.12 25.48 25.12 25.27 115,958 +0.43(+1.74%)
Aug 05, 2014 25.11 25.11 24.44 24.84 275,777 -0.28(-1.12%)
Aug 04, 2014 25.30 25.30 24.97 25.12 48,613 +0.01(+0.04%)
Aug 01, 2014 24.95 25.52 24.82 25.12 170,829 +0.29(+1.17%)
Jul 31, 2014 25.11 25.21 24.58 24.82 480,001 -0.53(-2.11%)
Jul 30, 2014 25.26 25.51 24.89 25.36 211,176 -0.05(-0.18%)
Jul 29, 2014 25.75 25.79 25.35 25.41 184,358 -0.23(-0.88%)
Jul 28, 2014 25.16 25.77 25.05 25.63 241,021 +0.38(+1.52%)
Jul 25, 2014 24.67 25.43 24.61 25.25 161,730 +0.52(+2.09%)
Jul 24, 2014 24.97 24.99 24.61 24.73 266,435 -0.34(-1.35%)
Jul 23, 2014 25.38 25.42 24.88 25.07 162,385 -0.17(-0.67%)
Jul 22, 2014 25.21 25.40 25.10 25.24 124,570 -0.03(-0.11%)
Jul 21, 2014 25.19 25.37 24.94 25.27 91,219 +0.09(+0.37%)
Jul 18, 2014 25.09 25.26 24.78 25.17 175,973 +0.08(+0.34%)
Jul 17, 2014 24.40 25.30 24.40 25.09 132,865 +0.63(+2.57%)
Jul 16, 2014 24.43 24.69 24.25 24.46 312,280 +0.23(+0.97%)
Jul 15, 2014 25.03 25.24 24.10 24.22 308,889 -0.81(-3.22%)
Jul 14, 2014 25.01 25.43 24.88 25.03 275,621 -0.33(-1.29%)
Jul 11, 2014 24.82 25.44 24.77 25.36 186,328 +0.55(+2.23%)
Jul 10, 2014 25.31 25.58 24.69 24.81 152,380 -0.70(-2.76%)
Jul 09, 2014 24.84 25.58 24.52 25.51 206,902 +0.92(+3.74%)
Jul 08, 2014 24.68 24.68 24.05 24.59 74,602 -0.08(-0.30%)
Jul 07, 2014 24.42 24.78 24.20 24.66 128,000 +0.35(+1.43%)
Jul 03, 2014 24.02 24.32 24.32 24.32 68,723 +0.18(+0.74%)
Jul 02, 2014 24.63 24.71 23.89 24.14 240,551 -0.49(-1.98%)
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.