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 (%)
Apr 30, 2014 20.83 21.27 20.49 20.93 96,996 -0.13(-0.62%)
Apr 29, 2014 20.87 21.35 20.69 21.06 111,892 +0.28(+1.35%)
Apr 28, 2014 21.02 21.16 20.61 20.78 59,948 -0.32(-1.51%)
Apr 25, 2014 20.74 21.15 20.64 21.10 73,945 +0.32(+1.54%)
Apr 24, 2014 20.87 21.29 20.52 20.78 96,503 -0.20(-0.94%)
Apr 23, 2014 20.07 21.04 19.88 20.98 108,088 +1.02(+5.13%)
Apr 22, 2014 19.68 20.05 19.26 19.95 154,291 +0.43(+2.21%)
Apr 21, 2014 19.78 19.78 19.08 19.52 141,445 -0.19(-0.95%)
Apr 17, 2014 20.25 19.71 19.71 19.71 86,303 -0.49(-2.42%)
Apr 16, 2014 20.55 20.58 19.93 20.20 66,360 -0.39(-1.91%)
Apr 15, 2014 20.73 21.04 20.32 20.59 134,270 -0.32(-1.53%)
Apr 14, 2014 20.52 21.31 20.35 20.91 130,328 +0.50(+2.44%)
Apr 11, 2014 20.33 20.79 20.32 20.41 90,900 -0.08(-0.37%)
Apr 10, 2014 20.74 20.96 20.26 20.49 86,869 -0.10(-0.50%)
Apr 09, 2014 20.43 21.02 20.32 20.59 94,872 +0.08(+0.41%)
Apr 08, 2014 20.12 20.57 20.10 20.51 140,470 +0.58(+2.92%)
Apr 07, 2014 20.07 20.48 19.78 19.93 115,719 +0.01(+0.05%)
Apr 04, 2014 20.24 20.37 19.79 19.92 67,997 +0.17(+0.86%)
Apr 03, 2014 20.13 20.13 19.60 19.75 102,390 -0.45(-2.23%)
Apr 02, 2014 20.04 20.28 19.72 20.20 214,815 +0.04(+0.19%)
Apr 01, 2014 20.02 20.50 20.02 20.16 200,994 +0.31(+1.56%)
Mar 31, 2014 19.91 20.26 19.66 19.85 149,205 -0.04(-0.19%)
Mar 28, 2014 19.67 20.23 19.52 19.89 96,830 +0.11(+0.57%)
Mar 27, 2014 19.77 20.10 19.21 19.78 140,334 +0.08(+0.43%)
Mar 26, 2014 20.08 20.13 19.43 19.69 124,009 -0.27(-1.36%)
Mar 25, 2014 19.51 20.60 19.51 19.96 119,041 +0.46(+2.36%)
Mar 24, 2014 19.87 20.02 19.21 19.50 162,674 -0.56(-2.81%)
Mar 21, 2014 20.37 20.53 19.91 20.07 109,004 -0.19(-0.93%)
Mar 20, 2014 19.86 20.50 19.86 20.25 112,699 +0.17(+0.84%)
Mar 19, 2014 20.83 20.85 20.03 20.08 195,476 -0.87(-4.17%)
Mar 18, 2014 21.10 21.49 20.76 20.96 137,305 -0.28(-1.33%)
Mar 17, 2014 21.97 22.28 21.14 21.24 176,877 -1.47(-6.49%)
Mar 14, 2014 22.00 22.98 21.95 22.71 372,685 +0.99(+4.58%)
Mar 13, 2014 21.35 21.75 21.23 21.72 142,405 +0.38(+1.80%)
Mar 12, 2014 20.89 21.34 20.89 21.33 107,333 +0.38(+1.79%)
Mar 11, 2014 21.38 21.45 20.51 20.96 102,880 -0.35(-1.63%)
Mar 10, 2014 21.29 21.44 21.14 21.30 137,535 -0.13(-0.61%)
Mar 07, 2014 22.26 22.33 21.30 21.44 237,002 -1.06(-4.71%)
Mar 06, 2014 22.43 22.68 22.24 22.50 134,824 +0.28(+1.27%)
Mar 05, 2014 21.88 22.32 21.81 22.22 164,138 +0.27(+1.24%)
Mar 04, 2014 21.39 22.00 21.22 21.94 158,759 +0.39(+1.83%)
Mar 03, 2014 22.61 22.87 21.23 21.55 300,550 -0.43(-1.96%)
Feb 28, 2014 20.95 22.22 20.95 21.98 276,921 +1.03(+4.93%)
Feb 27, 2014 21.06 21.74 20.68 20.95 111,035 -0.08(-0.40%)
Feb 26, 2014 20.85 21.17 20.60 21.03 88,036 +0.12(+0.58%)
Feb 25, 2014 20.96 21.21 20.77 20.91 81,948 +0.01(+0.04%)
Feb 24, 2014 21.32 21.36 20.86 20.90 100,655 +0.20(+0.95%)
Feb 21, 2014 21.08 21.74 20.17 20.70 182,253 -0.46(-2.17%)
Feb 20, 2014 20.39 21.24 20.28 21.16 142,752 +0.81(+3.97%)
Feb 19, 2014 20.65 21.05 20.22 20.36 111,434 -0.36(-1.72%)
Feb 18, 2014 20.54 20.88 20.08 20.71 161,067 +0.19(+0.91%)
Feb 14, 2014 20.69 20.53 20.53 20.53 119,014 +0.01(+0.05%)
Feb 13, 2014 19.85 20.65 19.85 20.52 112,455 +0.54(+2.68%)
Feb 12, 2014 20.75 20.86 19.81 19.98 327,355 -0.69(-3.31%)
Feb 11, 2014 19.20 20.95 19.03 20.67 188,384 +1.60(+8.42%)
Feb 10, 2014 18.23 19.20 18.21 19.06 171,126 +1.05(+5.84%)
Feb 07, 2014 17.51 18.08 17.49 18.01 114,474 +0.54(+3.12%)
Feb 06, 2014 17.12 17.65 16.95 17.47 100,214 +0.30(+1.75%)
Feb 05, 2014 17.11 17.40 16.85 17.17 83,045 +0.24(+1.44%)
Feb 04, 2014 16.41 16.94 16.21 16.92 50,213 +0.45(+2.74%)
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.