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 (%)
May 31, 2013 14.21 14.21 13.35 13.64 126,428 -0.60(-4.22%)
May 30, 2013 13.74 14.38 13.74 14.24 59,793 +0.65(+4.77%)
May 29, 2013 13.82 13.86 13.50 13.59 119,660 -0.19(-1.36%)
May 28, 2013 13.91 14.23 13.76 13.78 66,441 +0.06(+0.41%)
May 24, 2013 14.04 14.20 13.68 13.72 51,566 -0.38(-2.73%)
May 23, 2013 14.25 14.25 13.97 14.11 50,090 +0.13(+0.94%)
May 22, 2013 14.14 14.55 13.85 13.97 87,291 +0.06(+0.40%)
May 21, 2013 13.52 14.15 13.52 13.92 100,973 -0.08(-0.60%)
May 20, 2013 13.20 14.18 13.20 14.00 101,712 +0.68(+5.07%)
May 17, 2013 13.83 13.96 13.23 13.33 97,142 -0.72(-5.14%)
May 16, 2013 13.76 14.55 13.76 14.05 59,298 +0.08(+0.54%)
May 15, 2013 14.22 14.24 13.73 13.97 69,367 -0.87(-5.88%)
May 13, 2013 15.53 15.65 14.75 14.85 81,166 -0.75(-4.81%)
May 10, 2013 15.05 15.68 14.41 15.60 119,339 +0.26(+1.71%)
May 09, 2013 15.94 15.94 15.22 15.34 97,114 -0.60(-3.77%)
May 08, 2013 15.16 15.99 15.16 15.94 86,498 +0.91(+6.06%)
May 07, 2013 15.20 15.47 14.98 15.03 78,973 -0.36(-2.32%)
May 06, 2013 15.81 15.86 15.33 15.38 131,031 -0.43(-2.73%)
May 03, 2013 15.76 15.84 15.64 15.81 100,041 +0.24(+1.57%)
May 02, 2013 15.97 15.98 15.13 15.57 188,744 -0.34(-2.12%)
May 01, 2013 15.97 16.12 15.55 15.91 147,424 -0.38(-2.36%)
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%)
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.