$8.13 +0.31 (%) Tahoe Resources Inc - NYSE

Jul. 31, 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
7/30/20158.098.207.787.821,239,208
7/29/20158.128.357.958.271,138,143
7/28/20158.098.418.048.161,338,909
7/27/20158.328.748.008.081,667,255
7/24/20158.138.487.838.382,126,446
7/23/20158.758.808.218.321,579,904
7/22/20158.668.798.398.63988,078
7/21/20158.789.258.748.851,449,684
7/20/20159.489.498.638.651,537,382
7/17/201510.6610.699.769.851,917,017
7/16/201510.7910.8610.6110.70787,348
7/15/201511.2811.3010.7510.861,199,102
7/14/201511.1711.4611.1611.441,419,599
7/13/201511.0011.3710.9611.251,445,160
7/10/201511.3411.4611.0011.251,618,222
7/9/201511.5611.6811.2511.35977,591
7/8/201511.6911.7511.3411.451,210,213
7/7/201512.1312.1311.4111.711,979,551
7/6/201512.0812.4812.0312.301,860,719
7/2/201512.2412.2812.0512.161,758,079
7/1/201512.1012.3812.1012.24842,191
6/30/201512.7712.7712.0812.132,517,220
6/29/201512.8012.9212.6512.68880,319
6/26/201512.9513.0612.7512.851,462,531
6/25/201513.0313.1512.9412.97856,124
6/24/201513.1613.3413.0013.051,075,473
6/23/201513.4813.4812.9713.231,279,408
6/22/201513.6413.6813.3813.441,700,002
6/19/201513.7413.7913.5413.7917,522,594
6/18/201514.0314.0613.8413.861,492,532
6/17/201513.6313.9513.6013.881,588,400
6/16/201513.5013.7413.2813.622,641,160
6/15/201514.8115.1414.8115.012,554,766
6/12/201514.5414.7914.3914.56669,430
6/11/201514.5014.6714.3714.57611,683
6/10/201514.4914.7514.3914.61614,635
6/9/201514.3514.5714.0114.21388,169
6/8/201514.1714.2913.9214.23372,545
6/5/201514.0414.3013.7014.20469,742
6/4/201514.3014.3214.0714.15392,261
6/3/201514.3614.5714.2114.42518,205
6/2/201513.9514.6813.8514.44542,280
6/1/201514.0214.0713.6913.86467,293
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
  • Showing 1-100 of 812 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!