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 (%)
Dec 31, 2012 16.14 17.23 16.14 17.19 76,117 +1.13(+7.01%)
Dec 28, 2012 16.14 16.16 15.95 16.07 33,678 +0.01(+0.06%)
Dec 27, 2012 16.22 16.29 15.89 16.06 57,919 +0.03(+0.18%)
Dec 26, 2012 16.52 16.66 15.89 16.03 60,488 -0.46(-2.79%)
Dec 24, 2012 16.22 16.49 16.01 16.49 41,737 +0.15(+0.92%)
Dec 21, 2012 16.11 16.34 15.81 16.34 216,453 +0.16(+0.99%)
Dec 20, 2012 16.34 16.34 15.77 16.18 77,098 -0.24(-1.49%)
Dec 19, 2012 16.67 16.75 16.38 16.42 52,149 -0.33(-1.96%)
Dec 18, 2012 16.98 17.04 16.50 16.75 73,480 -0.19(-1.11%)
Dec 17, 2012 16.82 16.97 16.71 16.94 19,424 +0.14(+0.84%)
Dec 14, 2012 16.59 16.84 16.59 16.80 49,425 +0.07(+0.39%)
Dec 13, 2012 16.97 16.97 16.57 16.73 29,102 -0.38(-2.25%)
Dec 12, 2012 16.90 17.25 16.68 17.12 45,322 +0.30(+1.79%)
Dec 11, 2012 16.78 16.88 16.40 16.82 46,847 +0.04(+0.22%)
Dec 10, 2012 17.20 17.20 16.56 16.78 39,875 +0.05(+0.28%)
Dec 07, 2012 16.11 16.77 16.11 16.73 37,177 +0.80(+5.01%)
Dec 06, 2012 16.14 16.41 15.81 15.94 50,970 -0.18(-1.11%)
Dec 05, 2012 16.57 16.57 16.03 16.11 59,466 -0.42(-2.55%)
Dec 04, 2012 16.17 16.60 15.93 16.54 68,767 -0.25(-1.51%)
Nov 30, 2012 16.13 16.81 15.96 16.79 87,849 +0.62(+3.83%)
Nov 29, 2012 16.78 17.03 16.05 16.17 106,193 -0.52(-3.09%)
Nov 28, 2012 16.15 16.82 15.77 16.69 77,660 +0.18(+1.08%)
Nov 27, 2012 17.12 17.12 16.41 16.51 94,702 -0.73(-4.25%)
Nov 26, 2012 17.03 17.46 17.03 17.24 68,082 +0.09(+0.55%)
Nov 23, 2012 16.52 17.29 16.44 17.15 79,659 +0.70(+4.28%)
Nov 21, 2012 16.88 16.88 15.96 16.44 258,404 -0.26(-1.57%)
Nov 20, 2012 17.64 17.65 16.53 16.71 85,822 -0.85(-4.86%)
Nov 19, 2012 17.25 17.68 17.06 17.56 54,727 +0.53(+3.14%)
Nov 16, 2012 16.71 17.04 16.51 17.03 36,422 +0.14(+0.83%)
Nov 15, 2012 17.18 17.18 16.74 16.88 91,580 -0.33(-1.91%)
Nov 14, 2012 17.87 17.87 16.79 17.21 213,273 -0.78(-4.33%)
Nov 13, 2012 18.46 18.75 17.78 17.99 56,910 -0.72(-3.86%)
Nov 12, 2012 18.87 19.11 18.69 18.71 27,784 -0.13(-0.70%)
Nov 09, 2012 18.96 19.10 18.80 18.85 51,921 -0.11(-0.59%)
Nov 08, 2012 19.02 19.23 18.79 18.96 78,404 -0.13(-0.69%)
Nov 07, 2012 19.26 19.32 18.74 19.09 37,517 -0.07(-0.34%)
Nov 06, 2012 19.09 19.25 18.83 19.16 43,304 +0.37(+1.95%)
Nov 05, 2012 18.92 18.92 18.59 18.79 33,606 -0.08(-0.40%)
Nov 02, 2012 19.24 19.34 18.81 18.86 64,172 -0.32(-1.66%)
Nov 01, 2012 19.17 19.44 19.04 19.18 120,134 +0.00(+0.00%)
Oct 31, 2012 19.10 19.46 19.05 19.18 102,914 +0.66(+3.55%)
Oct 26, 2012 19.00 18.53 18.53 18.53 62,863 -0.35(-1.84%)
Oct 25, 2012 19.16 19.44 18.87 18.87 77,663 +0.04(+0.20%)
Oct 24, 2012 19.53 19.53 18.76 18.84 47,249 -0.55(-2.86%)
Oct 23, 2012 19.23 19.67 18.87 19.39 88,112 -0.29(-1.48%)
Oct 19, 2012 19.54 19.72 19.12 19.68 55,164 +0.09(+0.48%)
Oct 18, 2012 19.67 19.87 19.51 19.59 45,373 -0.09(-0.48%)
Oct 17, 2012 19.54 19.93 19.22 19.68 100,333 +0.23(+1.21%)
Oct 16, 2012 19.30 19.87 19.21 19.45 106,366 +0.34(+1.77%)
Oct 15, 2012 19.01 19.15 18.45 19.11 68,229 +0.12(+0.64%)
Oct 12, 2012 19.34 19.52 18.78 18.99 81,384 -0.26(-1.37%)
Oct 11, 2012 19.40 19.70 19.23 19.25 87,694 -0.13(-0.68%)
Oct 10, 2012 19.71 19.78 19.18 19.38 97,310 -0.55(-2.78%)
Oct 09, 2012 20.37 20.96 19.78 19.93 166,896 -0.47(-2.30%)
Oct 08, 2012 20.60 20.78 20.22 20.40 49,393 -0.25(-1.23%)
Oct 05, 2012 19.94 20.71 19.88 20.66 160,285 +0.82(+4.12%)
Oct 04, 2012 19.59 20.19 19.48 19.84 109,731 +0.46(+2.37%)
Oct 03, 2012 18.40 19.47 18.40 19.38 165,943 +0.99(+5.36%)
Oct 02, 2012 18.87 18.94 18.28 18.40 228,393 -0.48(-2.54%)
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.