$8.28 +0.70 (%) Tahoe Resources Inc - NYSE

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAHO historical data

Date Open High Low Close Volume
2/10/20167.837.837.127.582,164,564
2/9/20168.108.487.787.922,216,571
2/8/20168.308.527.767.842,777,815
2/5/20168.348.417.948.401,969,346
2/4/20168.388.808.268.601,637,179
2/3/20167.868.167.858.141,531,613
2/2/20167.797.957.707.74781,923
2/1/20167.888.057.777.961,304,539
1/29/20167.277.787.267.751,314,744
1/28/20167.467.547.237.271,191,802
1/27/20167.267.577.157.481,254,751
1/26/20167.097.447.037.381,022,908
1/25/20167.167.296.926.981,304,518
1/22/20166.867.126.807.061,007,139
1/21/20166.817.006.746.841,100,502
1/20/20166.806.886.486.831,227,991
1/19/20167.477.476.736.861,878,323
1/15/20168.008.007.357.381,729,743
1/14/20168.268.287.637.921,570,616
1/13/20168.448.688.288.301,465,035
1/12/20168.678.748.168.411,194,565
1/11/20169.119.168.718.711,235,056
1/8/20169.059.198.879.051,382,097
1/7/20169.139.429.009.271,240,143
1/6/20168.789.148.619.101,601,467
1/5/20168.898.938.658.73807,502
1/4/20168.909.058.788.841,181,487
12/31/20158.518.748.488.67628,741
12/30/20158.348.678.308.53537,135
12/29/20158.528.638.398.56544,292
12/28/20158.698.748.318.43469,217
12/24/20158.738.978.698.89322,692
12/23/20158.548.758.468.68613,647
12/22/20158.308.628.308.44719,693
12/21/20158.478.698.318.35832,673
12/18/20158.218.438.148.241,408,877
12/17/20158.438.438.058.071,007,802
12/16/20158.678.818.448.741,182,847
12/15/20158.568.698.388.401,051,019
12/14/20158.949.048.428.511,179,805
12/11/20158.849.068.709.001,115,346
12/10/20158.779.238.768.98773,841
12/9/20158.929.068.698.84906,535
12/8/20159.009.048.568.631,107,645
12/7/20159.289.468.839.051,267,240
12/4/20159.239.679.179.661,289,934
12/3/20159.209.278.919.20856,419
12/2/20158.789.218.789.10901,985
12/1/20158.889.138.799.07942,054
11/30/20158.979.118.788.81913,121
11/27/20158.568.988.568.91353,001
11/25/20158.699.138.678.87670,796
11/24/20158.638.958.488.87853,263
11/23/20158.338.598.268.39511,073
11/20/20158.748.888.228.38879,609
11/19/20158.488.858.428.691,124,095
11/18/20158.208.497.988.45830,163
11/17/20158.528.648.058.161,303,143
11/16/20158.558.718.258.621,195,538
11/13/20157.648.547.628.482,217,658
11/12/20157.407.727.387.601,218,849
11/11/20157.577.707.527.56760,510
11/10/20157.657.767.557.57769,672
11/9/20157.527.807.427.761,252,830
11/6/20157.687.717.487.521,443,608
11/5/20158.158.187.817.951,466,517
11/4/20158.458.528.028.151,137,781
11/3/20158.438.558.228.39961,322
11/2/20158.288.768.218.53843,747
10/30/20158.428.638.248.35878,687
10/29/20158.828.998.338.421,492,679
10/28/20159.079.618.738.921,654,692
10/27/20158.799.088.568.80680,642
10/26/20159.049.108.808.85850,479
10/23/20158.889.208.579.061,383,449
10/22/20158.669.118.638.851,003,482
10/21/20158.939.058.618.681,314,154
10/20/20158.769.338.689.121,611,285
10/19/20159.259.258.568.611,228,442
10/16/20159.779.799.289.301,060,836
10/15/20159.829.939.469.751,138,248
10/14/20159.589.879.469.801,151,913
10/13/20159.269.649.219.42715,589
10/12/20159.839.839.149.21758,803
10/9/20159.709.799.429.631,088,705
10/8/20159.529.809.269.411,428,394
10/7/20159.649.829.339.521,754,737
10/6/20159.089.629.029.571,824,424
10/5/20158.799.158.729.082,071,151
10/2/20158.018.717.958.681,719,626
10/1/20157.828.107.627.69838,823
9/30/20157.547.767.427.741,120,020
9/28/20158.068.067.667.68647,961
9/25/20158.218.348.108.29838,135
9/24/20158.118.437.978.351,174,329
9/23/20158.148.207.887.92549,655
9/22/20158.118.177.917.97750,734
9/21/20158.388.458.128.321,180,316
9/18/20158.588.628.248.473,435,785
9/17/20158.078.578.038.351,572,517
  • Showing 1-100 of 945 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center