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 (%)
Aug 30, 2013 16.60 17.23 16.33 16.80 95,108 +0.37(+2.23%)
Aug 29, 2013 16.89 17.04 16.15 16.43 237,053 -0.73(-4.26%)
Aug 28, 2013 17.75 17.75 17.15 17.17 230,593 -0.35(-1.98%)
Aug 27, 2013 17.90 18.39 17.39 17.51 256,459 -0.09(-0.53%)
Aug 26, 2013 16.87 17.81 16.87 17.61 186,373 +0.79(+4.69%)
Aug 23, 2013 16.42 16.89 16.33 16.82 68,565 +0.47(+2.87%)
Aug 22, 2013 16.08 16.81 16.04 16.35 65,161 +0.45(+2.83%)
Aug 21, 2013 16.27 16.82 15.90 15.90 120,568 -0.51(-3.09%)
Aug 20, 2013 16.28 16.67 16.11 16.41 82,829 +0.02(+0.11%)
Aug 19, 2013 16.32 17.02 16.27 16.39 129,804 +0.02(+0.11%)
Aug 16, 2013 16.60 16.80 16.22 16.37 63,952 -0.14(-0.85%)
Aug 15, 2013 15.79 16.58 15.68 16.51 159,902 +0.53(+3.29%)
Aug 14, 2013 15.58 16.60 15.49 15.98 206,708 +0.51(+3.27%)
Aug 13, 2013 15.30 15.50 14.93 15.48 90,097 +0.27(+1.79%)
Aug 12, 2013 14.80 15.58 14.64 15.20 67,762 +0.62(+4.25%)
Aug 09, 2013 14.19 14.79 13.91 14.59 62,826 +0.49(+3.46%)
Aug 08, 2013 13.40 14.33 13.38 14.10 68,162 +0.85(+6.45%)
Aug 07, 2013 13.23 13.65 13.20 13.24 43,996 -0.09(-0.70%)
Aug 06, 2013 13.59 13.80 13.25 13.34 51,447 -0.42(-3.07%)
Aug 05, 2013 14.05 14.05 13.43 13.76 33,250 -0.13(-0.95%)
Aug 02, 2013 13.96 14.18 13.85 13.89 36,498 -0.02(-0.14%)
Aug 01, 2013 14.34 14.41 13.76 13.91 45,312 -0.30(-2.11%)
Jul 31, 2013 13.98 14.48 13.70 14.21 64,547 +0.27(+1.95%)
Jul 30, 2013 13.97 14.14 13.89 13.94 74,613 -0.31(-2.17%)
Jul 29, 2013 14.11 14.52 14.08 14.25 96,389 +0.10(+0.73%)
Jul 26, 2013 14.13 14.25 13.71 14.14 79,923 -0.21(-1.44%)
Jul 25, 2013 14.04 14.62 14.00 14.35 96,204 +0.31(+2.21%)
Jul 24, 2013 14.83 14.83 13.94 14.04 209,902 -0.83(-5.56%)
Jul 23, 2013 14.54 15.15 14.50 14.87 97,471 +0.29(+2.00%)
Jul 22, 2013 13.92 14.88 13.67 14.58 173,583 +0.90(+6.59%)
Jul 19, 2013 13.61 13.78 13.47 13.67 58,566 +0.11(+0.83%)
Jul 18, 2013 13.95 14.12 13.45 13.56 91,691 -0.40(-2.89%)
Jul 17, 2013 14.06 14.37 13.76 13.97 104,670 +0.06(+0.40%)
Jul 16, 2013 13.08 14.02 12.95 13.91 130,686 +0.88(+6.77%)
Jul 15, 2013 13.19 13.19 12.70 13.03 54,594 -0.06(-0.43%)
Jul 12, 2013 13.02 13.09 12.72 13.08 116,701 -0.07(-0.50%)
Jul 11, 2013 13.06 13.23 12.75 13.15 117,096 +0.81(+6.54%)
Jul 10, 2013 12.69 12.86 12.01 12.34 213,235 -0.21(-1.65%)
Jul 09, 2013 12.59 12.72 12.28 12.55 81,264 +0.09(+0.75%)
Jul 08, 2013 12.98 13.03 12.38 12.45 64,801 -0.39(-3.07%)
Jul 05, 2013 12.59 12.87 12.28 12.85 71,240 +0.11(+0.88%)
Jul 03, 2013 12.52 12.97 12.45 12.74 52,376 +0.27(+2.18%)
Jul 02, 2013 13.38 13.38 12.20 12.46 131,817 -0.95(-7.07%)
Jul 01, 2013 13.58 14.06 13.28 13.41 86,379 +0.13(+0.99%)
Jun 28, 2013 11.35 13.44 11.21 13.28 504,773 +1.97(+17.43%)
Jun 26, 2013 11.67 11.77 11.30 11.31 118,771 -0.66(-5.49%)
Jun 25, 2013 11.46 12.06 11.31 11.97 94,731 +0.51(+4.42%)
Jun 24, 2013 11.68 11.68 11.15 11.46 76,982 -0.53(-4.39%)
Jun 21, 2013 12.10 12.13 11.51 11.99 104,681 +0.00(+0.00%)
Jun 20, 2013 12.27 12.73 11.88 11.99 144,954 -1.09(-8.33%)
Jun 19, 2013 12.67 13.33 12.62 13.07 75,391 +0.49(+3.88%)
Jun 18, 2013 13.00 13.03 12.53 12.59 52,965 -0.50(-3.80%)
Jun 17, 2013 12.83 13.18 12.81 13.08 51,359 +0.22(+1.68%)
Jun 14, 2013 13.11 13.24 12.79 12.87 32,276 -0.16(-1.23%)
Jun 13, 2013 12.93 13.12 12.74 13.03 78,606 +0.06(+0.43%)
Jun 12, 2013 13.16 13.24 12.89 12.97 43,100 -0.12(-0.93%)
Jun 11, 2013 13.39 13.52 13.03 13.09 81,194 -0.58(-4.26%)
Jun 10, 2013 13.32 13.82 13.15 13.67 68,228 +0.31(+2.32%)
Jun 07, 2013 13.82 13.86 13.32 13.36 88,960 -0.61(-4.36%)
Jun 06, 2013 13.52 13.97 13.42 13.97 58,502 +0.52(+3.84%)
Jun 05, 2013 13.87 14.00 13.33 13.46 60,214 -0.39(-2.85%)
Jun 04, 2013 13.32 13.93 13.24 13.85 47,823 +0.34(+2.50%)
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.