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 (%)
Sep 28, 2012 19.51 19.58 19.01 19.11 307,468 -0.44(-2.26%)
Sep 27, 2012 18.80 19.74 18.71 19.55 129,313 +0.94(+5.04%)
Sep 26, 2012 18.42 18.92 17.71 18.61 98,934 +0.05(+0.25%)
Sep 25, 2012 19.67 19.94 18.41 18.56 146,146 -0.91(-4.67%)
Sep 24, 2012 20.17 20.22 19.23 19.47 199,511 -0.84(-4.11%)
Sep 21, 2012 20.55 20.68 20.08 20.31 263,330 +0.13(+0.65%)
Sep 20, 2012 19.76 20.69 19.41 20.18 165,360 +0.37(+1.85%)
Sep 19, 2012 20.08 20.08 18.69 19.81 318,469 -0.36(-1.77%)
Sep 18, 2012 19.23 20.18 19.22 20.17 98,585 +0.83(+4.27%)
Sep 17, 2012 19.75 19.93 19.15 19.34 178,878 -0.42(-2.14%)
Sep 14, 2012 19.69 19.94 19.44 19.77 190,220 +0.53(+2.73%)
Sep 13, 2012 18.34 19.53 17.83 19.24 196,002 +0.73(+3.96%)
Sep 12, 2012 18.71 18.91 18.31 18.51 65,332 -0.20(-1.05%)
Sep 11, 2012 18.79 18.79 18.54 18.71 101,614 +0.43(+2.36%)
Sep 10, 2012 18.25 18.43 18.24 18.27 59,728 +0.07(+0.36%)
Sep 07, 2012 18.30 18.34 17.92 18.21 159,183 +0.56(+3.19%)
Sep 06, 2012 17.58 17.79 17.42 17.64 94,970 +0.23(+1.29%)
Sep 05, 2012 17.49 17.50 17.11 17.42 93,727 -0.16(-0.91%)
Sep 04, 2012 17.36 17.64 17.21 17.58 139,539 +0.51(+2.97%)
Aug 31, 2012 16.45 17.31 16.35 17.07 45,572 +0.72(+4.42%)
Aug 30, 2012 16.73 16.81 16.24 16.35 60,088 -0.51(-3.01%)
Aug 29, 2012 16.89 17.11 16.76 16.86 82,849 -0.62(-3.54%)
Aug 27, 2012 17.63 17.72 17.42 17.48 97,436 +0.02(+0.11%)
Aug 24, 2012 17.80 17.81 17.37 17.46 97,138 -0.14(-0.80%)
Aug 23, 2012 17.48 17.90 17.24 17.60 129,391 +0.41(+2.40%)
Aug 22, 2012 16.57 17.27 16.52 17.18 215,526 +0.65(+3.92%)
Aug 21, 2012 15.62 16.85 15.62 16.54 202,860 +1.12(+7.24%)
Aug 20, 2012 15.50 15.50 15.21 15.42 97,356 -0.06(-0.36%)
Aug 17, 2012 15.50 15.55 15.32 15.48 35,263 -0.02(-0.12%)
Aug 16, 2012 15.34 15.54 15.22 15.50 77,870 +0.08(+0.49%)
Aug 15, 2012 15.44 15.53 15.38 15.42 46,921 +0.05(+0.31%)
Aug 14, 2012 15.48 15.50 15.35 15.37 34,000 +0.02(+0.12%)
Aug 13, 2012 15.48 15.54 15.24 15.35 55,594 +0.02(+0.12%)
Aug 10, 2012 15.20 15.48 15.19 15.34 45,258 +0.02(+0.12%)
Aug 09, 2012 15.36 15.49 15.26 15.32 57,562 +0.03(+0.18%)
Aug 08, 2012 15.34 15.71 15.19 15.29 108,588 +0.08(+0.56%)
Aug 07, 2012 14.98 15.46 14.94 15.20 178,870 +0.38(+2.53%)
Aug 06, 2012 14.08 15.48 13.99 14.83 132,927 +0.99(+7.12%)
Aug 03, 2012 13.90 13.99 13.52 13.84 51,117 +0.16(+1.17%)
Aug 02, 2012 13.75 13.82 13.50 13.68 98,709 -0.08(-0.55%)
Aug 01, 2012 14.16 14.16 13.61 13.76 111,032 -0.53(-3.68%)
Jul 31, 2012 14.21 14.33 13.70 14.28 168,905 +0.09(+0.66%)
Jul 30, 2012 14.49 14.49 13.67 14.19 112,702 -0.11(-0.79%)
Jul 27, 2012 14.01 14.44 13.76 14.30 282,755 +0.45(+3.25%)
Jul 26, 2012 13.80 14.13 13.63 13.85 144,207 +0.51(+3.80%)
Jul 25, 2012 13.26 13.70 13.18 13.35 103,778 +0.32(+2.45%)
Jul 24, 2012 13.02 13.13 12.73 13.03 114,224 +0.08(+0.65%)
Jul 23, 2012 12.81 13.00 12.58 12.94 97,934 -0.17(-1.29%)
Jul 20, 2012 13.07 13.56 12.89 13.11 114,116 -0.04(-0.29%)
Jul 19, 2012 12.59 13.30 12.50 13.15 115,034 +0.66(+5.26%)
Jul 18, 2012 12.31 12.64 12.19 12.49 63,430 +0.23(+1.84%)
Jul 17, 2012 11.85 12.27 11.57 12.27 74,548 +0.52(+4.39%)
Jul 16, 2012 11.94 12.00 11.72 11.75 99,372 -0.14(-1.18%)
Jul 13, 2012 12.26 12.41 11.84 11.89 178,057 -0.27(-2.24%)
Jul 12, 2012 11.90 12.24 11.68 12.16 192,108 -0.04(-0.31%)
Jul 11, 2012 12.17 12.53 12.00 12.20 253,565 +0.08(+0.62%)
Jul 10, 2012 12.99 13.03 11.91 12.13 189,847 -0.78(-6.04%)
Jul 09, 2012 13.15 13.21 12.60 12.90 314,217 -0.29(-2.20%)
Jul 06, 2012 13.33 13.41 13.00 13.20 125,295 -0.42(-3.10%)
Jul 05, 2012 13.21 13.91 13.15 13.62 191,558 +0.45(+3.42%)
Jul 03, 2012 13.06 13.55 12.90 13.17 388,315 +0.47(+3.70%)
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.