$11.48 +0.20 (%) Tahoe Resources Inc - NYSE

Apr. 17, 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
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
1/5/201514.2214.2513.5214.08223,931
1/2/201513.7214.1913.6414.15185,235
12/31/201413.9014.1313.6613.87266,883
12/30/201413.6314.0813.6313.90174,576
12/29/201413.9013.9013.3213.43159,132
12/26/201413.5414.0313.5413.9591,921
12/24/201412.8113.3712.8013.3167,939
12/23/201412.7113.2912.7012.75147,274
12/22/201413.2513.3912.5312.77189,564
12/19/201413.2213.4412.9813.37242,495
12/18/201412.9713.3212.6713.20290,561
12/17/201411.5412.3211.5112.27274,671
12/16/201412.7912.8011.3311.43344,242
12/15/201412.2612.5111.5311.57330,408
12/12/201412.5012.7712.3112.43132,404
12/11/201412.7413.1812.3112.47255,782
12/10/201414.1614.1613.1113.21151,375
12/9/201413.8014.3813.6914.05198,332
12/8/201413.5813.6512.8713.47212,964
12/5/201413.4213.9013.2813.54134,470
12/4/201414.0314.1313.6113.71175,549
12/3/201413.8414.5713.8114.11245,544
12/2/201414.3214.3213.6313.69296,001
12/1/201415.2415.2513.5114.51505,448
11/28/201416.7916.7915.6115.97124,412
11/26/201417.7317.8017.2517.32144,664
11/25/201417.1917.7817.1917.71127,652
11/24/201417.2917.7117.0717.21212,909
11/21/201417.4317.8616.9717.49513,893
  • Showing 1-100 of 740 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center