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 (%)
Jul 31, 2012 14.21 14.33 13.70 14.28 168,905 +0.09(+0.66%)
Jul 30, 2012 14.49 14.49 13.67 14.19 112,702 -0.11(-0.79%)
Jul 27, 2012 14.01 14.44 13.76 14.30 282,755 +0.45(+3.25%)
Jul 26, 2012 13.80 14.13 13.63 13.85 144,207 +0.51(+3.80%)
Jul 25, 2012 13.26 13.70 13.18 13.35 103,778 +0.32(+2.45%)
Jul 24, 2012 13.02 13.13 12.73 13.03 114,224 +0.08(+0.65%)
Jul 23, 2012 12.81 13.00 12.58 12.94 97,934 -0.17(-1.29%)
Jul 20, 2012 13.07 13.56 12.89 13.11 114,116 -0.04(-0.29%)
Jul 19, 2012 12.59 13.30 12.50 13.15 115,034 +0.66(+5.26%)
Jul 18, 2012 12.31 12.64 12.19 12.49 63,430 +0.23(+1.84%)
Jul 17, 2012 11.85 12.27 11.57 12.27 74,548 +0.52(+4.39%)
Jul 16, 2012 11.94 12.00 11.72 11.75 99,372 -0.14(-1.18%)
Jul 13, 2012 12.26 12.41 11.84 11.89 178,057 -0.27(-2.24%)
Jul 12, 2012 11.90 12.24 11.68 12.16 192,108 -0.04(-0.31%)
Jul 11, 2012 12.17 12.53 12.00 12.20 253,565 +0.08(+0.62%)
Jul 10, 2012 12.99 13.03 11.91 12.13 189,847 -0.78(-6.04%)
Jul 09, 2012 13.15 13.21 12.60 12.90 314,217 -0.29(-2.20%)
Jul 06, 2012 13.33 13.41 13.00 13.20 125,295 -0.42(-3.10%)
Jul 05, 2012 13.21 13.91 13.15 13.62 191,558 +0.45(+3.42%)
Jul 03, 2012 13.06 13.55 12.90 13.17 388,315 +0.47(+3.70%)
Jul 02, 2012 12.79 13.04 12.27 12.70 107,972 -0.34(-2.59%)
Jun 29, 2012 11.88 13.21 11.84 13.04 970,172 +1.76(+15.56%)
Jun 28, 2012 14.58 14.70 8.025 11.28 8,182,962 -3.55(-23.92%)
Jun 27, 2012 15.20 15.21 14.79 14.83 89,287 -0.40(-2.65%)
Jun 26, 2012 15.61 15.71 14.89 15.23 132,269 -0.26(-1.70%)
Jun 25, 2012 15.97 15.97 15.33 15.50 481,992 -0.99(-5.98%)
Jun 22, 2012 16.58 16.78 16.08 16.48 4,405,859 +0.21(+1.27%)
Jun 21, 2012 17.47 17.67 16.15 16.27 381,013 -1.19(-6.82%)
Jun 20, 2012 17.32 17.72 16.92 17.47 112,451 -0.08(-0.48%)
Jun 19, 2012 17.83 18.21 17.27 17.55 266,320 -0.09(-0.53%)
Jun 18, 2012 15.37 17.83 15.37 17.64 377,587 +1.92(+12.24%)
Jun 15, 2012 15.80 15.80 15.50 15.72 90,334 -0.08(-0.53%)
Jun 14, 2012 15.36 15.99 15.02 15.81 154,045 +0.49(+3.19%)
Jun 13, 2012 15.26 15.56 15.25 15.32 242,128 -0.08(-0.55%)
Jun 12, 2012 15.65 15.65 15.34 15.40 87,376 -0.14(-0.91%)
Jun 11, 2012 15.56 15.89 15.49 15.54 158,445 -0.02(-0.12%)
Jun 08, 2012 15.27 15.66 15.21 15.56 53,837 +0.05(+0.30%)
Jun 07, 2012 16.84 16.84 15.48 15.51 76,554 -1.13(-6.77%)
Jun 06, 2012 16.63 17.36 16.63 16.64 83,030 +0.13(+0.80%)
Jun 05, 2012 15.82 16.55 15.74 16.51 10,324 +0.87(+5.58%)
Jun 04, 2012 15.46 15.81 15.18 15.64 28,661 -0.06(-0.36%)
Jun 01, 2012 15.35 15.69 15.31 15.69 37,224 +0.24(+1.54%)
May 31, 2012 15.49 15.70 14.92 15.45 40,336 +0.06(+0.41%)
May 30, 2012 15.76 15.76 15.24 15.39 7,897 -0.38(-2.44%)
May 29, 2012 15.83 15.83 15.49 15.78 5,382 +0.12(+0.78%)
May 25, 2012 15.18 15.78 15.18 15.65 6,659 +0.23(+1.47%)
May 24, 2012 15.13 15.43 14.84 15.43 12,167 +0.41(+2.74%)
May 23, 2012 14.90 15.47 14.56 15.02 18,018 -0.19(-1.23%)
May 22, 2012 15.03 15.78 15.03 15.20 16,957 +0.43(+2.92%)
May 21, 2012 15.03 15.03 14.70 14.77 20,642 -0.41(-2.72%)
May 18, 2012 15.77 15.89 15.11 15.19 14,541 -0.46(-2.96%)
May 17, 2012 15.49 15.92 15.49 15.65 13,365 +0.01(+0.08%)
May 16, 2012 15.43 16.12 15.29 15.64 18,643 +0.07(+0.42%)
May 15, 2012 16.42 16.50 15.25 15.57 67,037 -1.04(-6.27%)
May 14, 2012 16.92 16.98 16.40 16.61 51,458 -0.54(-3.12%)
May 11, 2012 16.68 17.33 16.68 17.15 11,453 +0.24(+1.44%)
May 10, 2012 17.78 17.80 16.90 16.90 23,093 -0.36(-2.07%)
May 09, 2012 16.66 17.72 16.33 17.26 22,846 +0.52(+3.08%)
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.