$13.93 +0.31 (%) Tahoe Resources Inc - NYSE

May. 29, 2015 | 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
5/29/201513.6513.9713.4713.93916,937
5/28/201513.2913.6313.1413.62276,764
5/27/201513.4813.6013.2813.39354,866
5/26/201513.6713.6713.0613.40633,415
5/22/201514.1114.1813.8314.04397,674
5/21/201514.2314.2913.8714.24401,632
5/20/201513.8914.3913.8914.22394,465
5/19/201514.5014.5013.7813.89503,341
5/18/201514.6814.7914.4214.67377,916
5/15/201514.5514.8514.3314.64416,557
5/14/201514.2814.9514.2714.65788,164
5/13/201514.1314.6714.0714.18656,404
5/12/201513.7714.1413.7013.96507,051
5/11/201513.7714.0713.6813.73269,880
5/8/201513.9213.9813.5613.80452,967
5/7/201513.7013.8813.3413.83472,209
5/6/201514.0814.1213.6213.93334,583
5/5/201514.1214.2013.7413.94444,259
5/4/201514.1814.5913.8514.02506,404
5/1/201513.8614.2313.7014.02550,477
4/30/201513.1914.2113.1214.111,459,808
4/29/201512.8013.6912.8013.511,061,191
4/28/201512.3712.8712.3712.65710,484
4/27/201511.9712.5911.9712.36659,135
4/24/201511.8312.0111.5211.88443,151
4/23/201511.5712.0511.5711.83356,031
4/22/201512.0012.0711.4311.57592,111
4/21/201511.8312.2411.8012.05513,726
4/20/201511.4511.9411.4111.87457,933
4/17/201511.3711.6511.2911.48546,789
4/16/201511.6311.8011.2611.28778,267
4/15/201511.6911.7411.2811.63716,457
4/14/201511.6311.8011.4511.60514,474
4/13/201511.9612.1711.5511.65818,909
4/10/201512.3212.3211.6211.97691,452
4/9/201512.2512.3811.9912.17595,862
4/8/201512.3812.7012.2012.29406,117
4/7/201512.4912.6212.2312.32817,836
4/6/201512.5412.7912.3312.54625,702
4/2/201511.4411.9811.3611.941,094,306
4/1/201511.2311.9411.1511.503,841,879
3/31/201511.5311.5310.8910.961,072,874
3/30/201511.4711.6511.2711.58257,630
3/27/201511.8712.0211.4411.70351,563
3/26/201512.6512.7611.8912.06491,931
3/25/201512.4412.7812.4212.45283,962
3/24/201512.0912.5512.0212.36366,746
3/23/201511.8712.1511.8412.07288,404
3/20/201511.5612.0811.5311.83740,592
3/19/201511.4611.5111.1311.49138,935
3/18/201511.0011.5810.8911.52418,536
3/17/201510.7211.2510.6511.07336,852
3/16/201511.7311.7310.7410.85394,016
3/13/201511.7311.9411.3611.83204,514
3/12/201512.2112.2111.5811.65233,751
3/11/201511.6912.0711.1511.79314,516
3/10/201511.9812.2111.5311.65288,061
3/9/201512.4612.5111.9011.98257,361
3/6/201512.6812.8712.3312.43260,918
3/5/201512.9513.1112.8012.98123,034
3/4/201513.1413.1412.7112.90138,265
3/3/201513.6013.7912.9813.12245,599
3/2/201514.0014.1013.4913.59147,967
2/27/201513.5714.0413.5013.96149,286
2/26/201513.6913.7713.4613.55146,840
2/25/201513.7013.7613.4613.69377,058
2/24/201513.1313.6513.0613.62232,080
2/23/201513.2413.4112.9813.22338,694
2/20/201513.5213.6113.0613.13830,153
2/19/201513.3513.6013.2113.38417,858
2/18/201513.2913.7113.0713.66389,856
2/17/201513.4013.6213.0913.16217,162
2/13/201513.2813.5113.1813.42214,943
2/12/201512.9913.3512.8213.04310,051
2/11/201512.6612.9912.2512.82341,240
2/10/201512.8812.8812.5012.58333,820
2/9/201513.8313.8312.5612.85676,959
2/6/201514.4014.4313.8714.11116,096
2/5/201514.3014.8314.3014.78108,550
2/4/201514.6014.6014.1414.29109,028
2/3/201514.0514.6413.9214.30163,837
2/2/201513.5714.2513.3914.17169,990
1/30/201513.4913.7213.2813.65162,496
1/29/201513.6713.9813.0613.44166,155
1/28/201514.4414.4713.8114.03149,610
1/27/201514.3614.5614.2714.50165,896
1/26/201514.0814.4013.7814.31153,376
1/23/201514.5014.6713.9314.28126,750
1/22/201515.3415.3914.5614.58146,601
1/21/201515.4415.6414.6015.14225,277
1/20/201515.7316.1315.1615.22290,919
1/16/201514.2515.3714.2515.34152,523
1/15/201514.4514.6614.1714.20137,473
1/14/201514.6914.7113.6213.99184,284
1/13/201515.0115.2114.4114.60227,978
1/12/201514.6314.9214.4514.64318,403
1/9/201514.0014.8813.8614.78198,224
1/8/201515.1915.1914.2914.54339,904
1/7/201514.1215.2514.0314.95284,375
1/6/201514.1914.6314.0914.48265,957
  • Showing 1-100 of 769 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center