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 (%)
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%)
Feb 03, 2014 16.76 17.07 16.41 16.47 68,219 -0.23(-1.40%)
Jan 31, 2014 16.74 17.29 16.65 16.71 129,516 -0.06(-0.34%)
Jan 30, 2014 16.37 16.78 16.13 16.76 66,592 +0.18(+1.08%)
Jan 29, 2014 16.70 16.94 16.51 16.58 89,684 +0.16(+0.97%)
Jan 28, 2014 16.01 16.66 16.01 16.42 40,616 +0.39(+2.46%)
Jan 27, 2014 16.96 16.96 15.99 16.03 61,541 -0.26(-1.61%)
Jan 24, 2014 16.68 16.97 16.19 16.29 56,741 -0.30(-1.81%)
Jan 23, 2014 16.52 16.69 16.46 16.59 104,540 +0.32(+1.96%)
Jan 22, 2014 16.73 16.75 16.22 16.27 43,985 -0.47(-2.80%)
Jan 21, 2014 16.68 17.05 16.57 16.74 83,768 +0.12(+0.73%)
Jan 17, 2014 15.81 16.62 16.62 16.62 108,998 +0.87(+5.54%)
Jan 16, 2014 15.86 15.94 15.57 15.75 53,917 -0.12(-0.77%)
Jan 15, 2014 15.66 15.94 15.55 15.87 65,631 +0.21(+1.32%)
Jan 14, 2014 15.51 15.67 15.23 15.66 173,847 +0.14(+0.91%)
Jan 13, 2014 15.33 15.62 15.18 15.52 116,831 +0.12(+0.79%)
Jan 10, 2014 15.18 15.79 15.18 15.40 89,210 +0.29(+1.93%)
Jan 09, 2014 15.15 15.29 15.02 15.11 62,959 -0.06(-0.37%)
Jan 08, 2014 15.04 15.20 14.87 15.17 73,827 -0.01(-0.06%)
Jan 07, 2014 15.10 15.21 14.76 15.18 72,396 +0.03(+0.19%)
Jan 06, 2014 15.63 15.68 15.06 15.15 81,245 -0.49(-3.12%)
Jan 03, 2014 15.81 15.81 15.53 15.64 57,762 -0.02(-0.12%)
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.