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 30, 2014 19.74 19.74 19.20 19.50 151,299 -0.21(-1.05%)
May 29, 2014 19.53 20.27 19.48 19.71 68,288 +0.06(+0.29%)
May 28, 2014 20.66 20.66 19.58 19.65 80,999 -0.90(-4.38%)
May 27, 2014 20.98 21.01 20.53 20.55 107,731 -0.54(-2.54%)
May 23, 2014 21.12 21.09 21.09 21.09 26,530 -0.03(-0.13%)
May 22, 2014 20.78 21.27 20.78 21.12 26,859 +0.34(+1.63%)
May 21, 2014 20.57 20.83 20.27 20.78 61,034 +0.23(+1.10%)
May 20, 2014 20.34 20.74 20.16 20.55 139,766 +0.27(+1.34%)
May 19, 2014 20.33 20.55 20.23 20.28 64,134 -0.07(-0.32%)
May 16, 2014 20.74 20.74 20.30 20.35 88,775 -0.48(-2.30%)
May 15, 2014 21.03 21.12 20.61 20.83 53,072 -0.32(-1.51%)
May 14, 2014 21.31 21.50 21.08 21.15 85,091 -0.04(-0.18%)
May 13, 2014 21.27 21.35 20.92 21.18 83,876 -0.17(-0.79%)
May 12, 2014 20.74 22.18 20.74 21.35 183,089 +0.97(+4.74%)
May 09, 2014 20.64 20.99 20.18 20.39 71,484 -0.22(-1.05%)
May 08, 2014 20.64 21.04 20.40 20.60 76,821 -0.12(-0.59%)
May 07, 2014 21.02 21.06 20.55 20.72 113,470 -0.37(-1.74%)
May 06, 2014 21.15 21.21 20.92 21.09 41,042 -0.15(-0.71%)
May 05, 2014 21.33 21.61 20.99 21.24 78,449 +0.02(+0.09%)
May 02, 2014 21.10 21.42 20.95 21.22 71,442 +0.24(+1.16%)
May 01, 2014 20.75 21.03 20.56 20.98 62,818 +0.05(+0.22%)
Apr 30, 2014 20.83 21.27 20.49 20.93 96,996 -0.13(-0.62%)
Apr 29, 2014 20.87 21.35 20.69 21.06 111,892 +0.28(+1.35%)
Apr 28, 2014 21.02 21.16 20.61 20.78 59,948 -0.32(-1.51%)
Apr 25, 2014 20.74 21.15 20.64 21.10 73,945 +0.32(+1.54%)
Apr 24, 2014 20.87 21.29 20.52 20.78 96,503 -0.20(-0.94%)
Apr 23, 2014 20.07 21.04 19.88 20.98 108,088 +1.02(+5.13%)
Apr 22, 2014 19.68 20.05 19.26 19.95 154,291 +0.43(+2.21%)
Apr 21, 2014 19.78 19.78 19.08 19.52 141,445 -0.19(-0.95%)
Apr 17, 2014 20.25 19.71 19.71 19.71 86,303 -0.49(-2.42%)
Apr 16, 2014 20.55 20.58 19.93 20.20 66,360 -0.39(-1.91%)
Apr 15, 2014 20.73 21.04 20.32 20.59 134,270 -0.32(-1.53%)
Apr 14, 2014 20.52 21.31 20.35 20.91 130,328 +0.50(+2.44%)
Apr 11, 2014 20.33 20.79 20.32 20.41 90,900 -0.08(-0.37%)
Apr 10, 2014 20.74 20.96 20.26 20.49 86,869 -0.10(-0.50%)
Apr 09, 2014 20.43 21.02 20.32 20.59 94,872 +0.08(+0.41%)
Apr 08, 2014 20.12 20.57 20.10 20.51 140,470 +0.58(+2.92%)
Apr 07, 2014 20.07 20.48 19.78 19.93 115,719 +0.01(+0.05%)
Apr 04, 2014 20.24 20.37 19.79 19.92 67,997 +0.17(+0.86%)
Apr 03, 2014 20.13 20.13 19.60 19.75 102,390 -0.45(-2.23%)
Apr 02, 2014 20.04 20.28 19.72 20.20 214,815 +0.04(+0.19%)
Apr 01, 2014 20.02 20.50 20.02 20.16 200,994 +0.31(+1.56%)
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%)
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.