Tahoe Resources Inc $26.35

down -0.36


24/7/2014 04:01 PM  |  NYSE : TAHO  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAHO historical data

Date Open High Low Close Volume
7/24/201426.6126.6326.2226.35250,061
7/23/201427.0427.0826.5126.71152,406
7/22/201426.8627.0626.7526.89116,915
7/21/201426.8427.0326.5726.9285,613
7/18/201426.7326.9126.4026.82165,159
7/17/201426.0026.9626.0026.73124,700
7/16/201426.0326.3125.8426.06293,089
7/15/201426.6726.8925.6825.81289,906
7/14/201426.6527.0926.5126.67258,683
7/11/201426.4527.1126.3927.02174,877
7/10/201426.9727.2626.3126.43143,016
7/9/201426.4727.2526.1327.18194,187
7/8/201426.3026.3025.6226.2070,018
7/7/201426.0226.4025.7926.28120,134
7/3/201425.5926.0425.5525.9164,478
7/2/201426.2426.3325.4525.72225,768
7/1/201426.3426.4125.9426.24108,075
6/30/201425.5426.2025.4126.20185,921
6/27/201425.5425.8325.0825.75392,686
6/26/201425.7326.0425.4325.9588,193
6/25/201425.5425.9025.4525.6693,648
6/24/201425.8226.2325.3825.45134,327
6/23/201424.8925.9124.8725.68191,641
6/20/201425.4225.4725.0025.08211,965
6/19/201424.0025.5324.0025.49324,406
6/18/201422.7223.7322.6523.65187,134
6/17/201422.1422.6622.1122.61104,401
6/16/201422.8722.9022.1022.41160,031
6/13/201422.4923.0722.2122.86183,633
6/12/201421.8122.7021.8122.68176,508
6/11/201421.2421.9121.1221.8061,835
6/10/201421.2321.4821.1021.2376,622
6/9/201421.1621.3021.0421.1450,853
6/6/201421.1921.4820.9021.2166,393
6/5/201420.7621.4520.6621.3368,082
6/4/201420.5520.8720.5020.6384,100
6/3/201420.6520.7720.4820.6962,887
6/2/201420.7221.0920.5320.6661,066
5/30/201421.0321.0320.4620.78142,001
5/29/201420.8121.6020.7621.0064,092
5/28/201422.0122.0120.8620.9476,022
5/27/201422.3522.3921.8721.90101,111
5/23/201422.5022.5722.3322.4724,915
5/22/201422.1422.6622.1422.4547,490
5/21/201421.9222.1921.5922.1457,284
5/20/201421.6722.1021.4821.90131,177
5/19/201421.6621.9021.5621.6160,193
5/16/201422.1022.1021.6321.6883,320
5/15/201422.4122.5021.9622.1949,811
5/14/201422.7122.9122.4622.5379,862
5/13/201422.6622.7522.2922.5778,722
5/12/201422.1023.6322.1022.75171,837
5/9/201421.9922.3621.5021.7267,091
5/8/201421.9922.4221.7421.9572,100
5/7/201422.4022.4421.9022.08106,497
5/6/201422.5322.6022.2922.4738,520
5/5/201422.7323.0322.3622.6373,628
5/2/201422.4822.8222.3222.6167,052
5/1/201422.1122.4121.9122.3558,958
4/30/201422.1922.6721.8322.3091,038
4/29/201422.2422.7522.0422.44105,016
4/28/201422.4022.5521.9622.1456,264
4/25/201422.1022.5321.9922.4869,401
4/24/201422.2422.6821.8622.1490,573
4/23/201421.3822.4221.1822.35101,446
4/22/201420.9721.3620.5221.26145,823
4/21/201421.0821.0820.3320.80132,753
4/17/201421.5821.5820.9521.0081,010
4/16/201421.9021.9321.2321.5262,282
4/15/201422.0922.4221.6521.94126,019
4/14/201421.8622.7121.6822.28122,319
4/11/201421.6622.1621.4821.7585,314
4/10/201422.1022.3321.5921.8381,533
4/9/201421.7722.4021.6521.9489,042
4/8/201421.4421.9221.4221.85131,838
4/7/201421.3821.8221.0821.23108,608
4/4/201421.5721.7021.0921.2263,819
4/3/201421.4521.4520.8821.0496,098
4/2/201421.3521.6121.0121.52201,614
4/1/201421.3321.8421.3321.48188,642
3/31/201421.2121.5920.9521.15140,036
3/28/201420.9621.5620.8021.1990,880
3/27/201421.0621.4220.4721.07131,710
3/26/201421.3921.4520.7020.98116,388
3/25/201420.7921.9520.7921.27111,726
3/24/201421.1721.3320.4720.78152,677
3/21/201421.7021.8821.2121.38102,305
3/20/201421.1621.8421.1621.58105,773
3/19/201422.1922.2221.3421.40184,443
3/18/201422.4822.9022.1222.33128,867
3/17/201423.4123.7422.5222.63166,007
3/14/201423.4424.4823.3924.20349,782
3/13/201422.7523.1722.6223.14133,654
3/12/201422.2622.7422.2622.73100,737
3/11/201422.7822.8521.8522.3396,558
3/10/201422.6822.8422.5222.70129,083
3/7/201423.7223.7922.6922.84222,437
3/6/201423.9024.1623.7023.97126,539
3/5/201423.3123.7823.2423.67154,051
3/4/201422.7923.4422.6123.38149,003
Trading Center