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 21.03 21.03 20.46 20.78 142,001 -0.22(-1.05%)
May 29, 2014 20.81 21.60 20.76 21.00 64,092 +0.06(+0.29%)
May 28, 2014 22.01 22.01 20.86 20.94 76,022 -0.96(-4.38%)
May 27, 2014 22.35 22.39 21.87 21.90 101,111 -0.57(-2.54%)
May 23, 2014 22.50 22.47 22.47 22.47 24,900 -0.03(-0.13%)
May 22, 2014 22.14 22.66 22.14 22.50 25,209 +0.36(+1.63%)
May 21, 2014 21.92 22.19 21.59 22.14 57,284 +0.24(+1.10%)
May 20, 2014 21.67 22.10 21.48 21.90 131,177 +0.29(+1.34%)
May 19, 2014 21.66 21.90 21.56 21.61 60,193 -0.07(-0.32%)
May 16, 2014 22.10 22.10 21.63 21.68 83,320 -0.51(-2.30%)
May 15, 2014 22.41 22.50 21.96 22.19 49,811 -0.34(-1.51%)
May 14, 2014 22.71 22.91 22.46 22.53 79,862 -0.04(-0.18%)
May 13, 2014 22.66 22.75 22.29 22.57 78,722 -0.18(-0.79%)
May 12, 2014 22.10 23.63 22.10 22.75 171,837 +1.03(+4.74%)
May 09, 2014 21.99 22.36 21.50 21.72 67,091 -0.23(-1.05%)
May 08, 2014 21.99 22.42 21.74 21.95 72,100 -0.13(-0.59%)
May 07, 2014 22.40 22.44 21.90 22.08 106,497 -0.39(-1.74%)
May 06, 2014 22.53 22.60 22.29 22.47 38,520 -0.16(-0.71%)
May 05, 2014 22.73 23.03 22.36 22.63 73,628 +0.02(+0.09%)
May 02, 2014 22.48 22.82 22.32 22.61 67,052 +0.26(+1.16%)
May 01, 2014 22.11 22.41 21.91 22.35 58,958 +0.05(+0.22%)
Apr 30, 2014 22.19 22.66 21.83 22.30 91,035 -0.14(-0.62%)
Apr 29, 2014 22.24 22.75 22.04 22.44 105,016 +0.30(+1.36%)
Apr 28, 2014 22.40 22.55 21.96 22.14 56,264 -0.34(-1.51%)
Apr 25, 2014 22.10 22.53 21.99 22.48 69,401 +0.34(+1.54%)
Apr 24, 2014 22.24 22.68 21.86 22.14 90,573 -0.21(-0.94%)
Apr 23, 2014 21.38 22.42 21.18 22.35 101,446 +1.09(+5.13%)
Apr 22, 2014 20.97 21.36 20.52 21.26 144,809 +0.46(+2.21%)
Apr 21, 2014 21.08 21.08 20.33 20.80 132,753 -0.20(-0.95%)
Apr 17, 2014 21.58 21.00 21.00 21.00 81,000 -0.52(-2.42%)
Apr 16, 2014 21.90 21.93 21.23 21.52 62,282 -0.42(-1.91%)
Apr 15, 2014 22.09 22.42 21.65 21.94 126,019 -0.34(-1.53%)
Apr 14, 2014 21.86 22.71 21.68 22.28 122,319 +0.53(+2.44%)
Apr 11, 2014 21.66 22.16 21.65 21.75 85,314 -0.08(-0.37%)
Apr 10, 2014 22.10 22.33 21.59 21.83 81,531 -0.11(-0.50%)
Apr 09, 2014 21.77 22.40 21.65 21.94 89,042 +0.09(+0.41%)
Apr 08, 2014 21.44 21.92 21.42 21.85 131,838 +0.62(+2.92%)
Apr 07, 2014 21.38 21.82 21.08 21.23 108,608 +0.01(+0.05%)
Apr 04, 2014 21.57 21.70 21.09 21.22 63,819 +0.18(+0.86%)
Apr 03, 2014 21.45 21.45 20.88 21.04 96,098 -0.48(-2.23%)
Apr 02, 2014 21.35 21.61 21.01 21.52 201,614 +0.04(+0.19%)
Apr 01, 2014 21.33 21.84 21.33 21.48 188,642 +0.33(+1.56%)
Mar 31, 2014 21.21 21.59 20.95 21.15 140,036 -0.04(-0.19%)
Mar 28, 2014 20.96 21.56 20.80 21.19 90,880 +0.12(+0.57%)
Mar 27, 2014 21.06 21.42 20.47 21.07 131,710 +0.09(+0.43%)
Mar 26, 2014 21.39 21.45 20.70 20.98 116,388 -0.29(-1.36%)
Mar 25, 2014 20.79 21.95 20.79 21.27 111,726 +0.49(+2.36%)
Mar 24, 2014 21.17 21.33 20.46 20.78 152,677 -0.60(-2.81%)
Mar 21, 2014 21.70 21.88 21.21 21.38 102,305 -0.20(-0.93%)
Mar 20, 2014 21.16 21.84 21.16 21.58 105,773 +0.18(+0.84%)
Mar 19, 2014 22.19 22.22 21.34 21.40 183,463 -0.93(-4.16%)
Mar 18, 2014 22.48 22.89 22.12 22.33 128,867 -0.30(-1.33%)
Mar 17, 2014 23.41 23.74 22.52 22.63 166,007 -1.57(-6.49%)
Mar 14, 2014 23.44 24.48 23.39 24.20 349,782 +1.06(+4.58%)
Mar 13, 2014 22.75 23.17 22.62 23.14 133,654 +0.41(+1.80%)
Mar 12, 2014 22.26 22.74 22.26 22.73 100,737 +0.40(+1.79%)
Mar 11, 2014 22.78 22.85 21.85 22.33 96,558 -0.37(-1.63%)
Mar 10, 2014 22.68 22.84 22.52 22.70 129,083 -0.14(-0.61%)
Mar 07, 2014 23.72 23.79 22.69 22.84 222,437 -1.13(-4.71%)
Mar 06, 2014 23.90 24.16 23.70 23.97 126,539 +0.30(+1.27%)
Mar 05, 2014 23.31 23.78 23.24 23.67 154,051 +0.29(+1.24%)
Mar 04, 2014 22.79 23.44 22.61 23.38 149,003 +0.42(+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.