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, 2013 15.96 16.33 15.67 16.29 149,586 +0.10(+0.64%)
Apr 29, 2013 15.92 16.34 15.82 16.19 102,782 +0.48(+3.05%)
Apr 26, 2013 16.75 16.80 15.68 15.71 208,051 -1.09(-6.48%)
Apr 25, 2013 16.54 17.38 16.09 16.80 232,714 +0.44(+2.70%)
Apr 24, 2013 14.99 16.45 14.97 16.36 169,368 +1.57(+10.60%)
Apr 23, 2013 14.75 14.83 14.29 14.79 181,603 -0.08(-0.57%)
Apr 22, 2013 14.51 14.94 14.38 14.88 216,350 +0.67(+4.69%)
Apr 19, 2013 13.60 14.51 13.60 14.21 202,498 +0.72(+5.36%)
Apr 18, 2013 13.10 14.04 12.91 13.49 176,190 +0.54(+4.13%)
Apr 17, 2013 13.36 13.76 12.89 12.95 250,454 -0.51(-3.77%)
Apr 16, 2013 14.19 14.37 13.38 13.46 190,451 -0.14(-1.04%)
Apr 15, 2013 14.94 15.60 13.59 13.60 274,908 -2.39(-14.96%)
Apr 12, 2013 16.50 16.75 15.78 15.99 209,893 -0.87(-5.18%)
Apr 11, 2013 17.33 17.39 16.57 16.87 160,548 -0.44(-2.55%)
Apr 10, 2013 17.68 17.87 17.01 17.31 75,524 -0.43(-2.43%)
Apr 09, 2013 16.84 17.97 16.65 17.74 201,470 +0.84(+4.94%)
Apr 08, 2013 17.16 17.59 16.69 16.90 91,285 -0.51(-2.91%)
Apr 05, 2013 17.36 17.99 17.36 17.41 166,095 +0.00(+0.00%)
Apr 04, 2013 16.22 18.10 15.94 17.41 318,083 +1.68(+10.68%)
Apr 03, 2013 15.08 16.83 14.47 15.73 490,609 +0.54(+3.52%)
Apr 02, 2013 16.00 16.07 14.99 15.20 108,847 -0.93(-5.76%)
Apr 01, 2013 16.56 16.86 15.92 16.12 61,710 -0.38(-2.33%)
Mar 28, 2013 15.88 16.54 15.86 16.51 87,041 +0.56(+3.53%)
Mar 27, 2013 15.65 16.03 15.65 15.95 45,518 +0.33(+2.10%)
Mar 26, 2013 15.96 15.96 15.33 15.62 44,599 -0.33(-2.06%)
Mar 25, 2013 16.18 16.22 15.82 15.95 77,349 -0.16(-0.99%)
Mar 22, 2013 16.22 16.37 15.96 16.11 69,009 -0.11(-0.69%)
Mar 21, 2013 16.05 16.47 16.05 16.22 287,865 +0.20(+1.23%)
Mar 20, 2013 15.92 16.16 15.84 16.02 60,518 +0.14(+0.89%)
Mar 19, 2013 15.97 16.01 15.72 15.88 51,936 -0.09(-0.59%)
Mar 18, 2013 15.77 16.01 15.58 15.97 54,556 +0.38(+2.47%)
Mar 15, 2013 15.58 15.69 15.47 15.59 164,658 +0.01(+0.06%)
Mar 14, 2013 15.46 15.70 15.40 15.58 69,059 +0.17(+1.10%)
Mar 13, 2013 15.73 15.88 15.27 15.41 72,267 -0.36(-2.26%)
Mar 12, 2013 15.67 16.05 15.63 15.77 79,641 +0.22(+1.39%)
Mar 11, 2013 15.37 15.73 15.04 15.55 131,205 +0.13(+0.85%)
Mar 08, 2013 15.03 16.00 15.03 15.42 123,889 +0.40(+2.69%)
Mar 07, 2013 14.93 15.49 14.75 15.02 136,927 +0.17(+1.14%)
Mar 06, 2013 14.03 14.88 13.84 14.85 165,244 +0.83(+5.89%)
Mar 05, 2013 14.19 14.43 13.97 14.02 55,205 +0.01(+0.07%)
Mar 04, 2013 14.19 14.27 13.87 14.01 108,866 -0.18(-1.26%)
Mar 01, 2013 14.19 14.26 14.04 14.19 83,646 +0.02(+0.13%)
Feb 28, 2013 14.13 14.34 14.01 14.17 71,342 +0.03(+0.20%)
Feb 27, 2013 14.31 14.31 13.72 14.14 77,500 -0.22(-1.50%)
Feb 26, 2013 13.56 14.68 13.33 14.36 157,288 +1.02(+7.67%)
Feb 22, 2013 13.30 13.48 13.20 13.34 42,936 +0.04(+0.28%)
Feb 21, 2013 13.13 13.36 13.09 13.30 68,426 +0.18(+1.36%)
Feb 20, 2013 13.67 13.76 13.00 13.12 735,732 -0.75(-5.41%)
Feb 19, 2013 14.52 14.57 13.75 13.87 125,344 -0.76(-5.20%)
Feb 15, 2013 15.04 15.08 14.49 14.63 85,245 -0.58(-3.82%)
Feb 14, 2013 15.35 15.50 15.17 15.21 33,123 -0.12(-0.80%)
Feb 13, 2013 15.48 15.62 15.32 15.34 27,307 -0.12(-0.79%)
Feb 12, 2013 15.49 15.53 15.32 15.46 60,439 -0.06(-0.36%)
Feb 11, 2013 15.69 16.00 15.49 15.51 50,326 -0.27(-1.72%)
Feb 08, 2013 15.76 16.07 15.64 15.79 19,172 +0.01(+0.06%)
Feb 07, 2013 16.17 16.21 15.70 15.78 89,230 -0.35(-2.15%)
Feb 06, 2013 15.71 16.19 15.66 16.12 131,407 +0.54(+3.49%)
Feb 04, 2013 15.60 15.66 15.32 15.58 53,396 -0.08(-0.48%)
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.