Tahoe Resources Inc $23.08

up +0.07


16/9/2014 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
9/16/201422.9323.3322.6123.0849,033
9/12/201423.3823.4523.0623.2245,528
9/11/201423.3823.4723.1023.4760,420
9/10/201423.6223.7723.2023.4892,697
9/9/201423.6523.8823.2623.8398,115
9/8/201424.0424.1623.5023.6376,992
9/5/201423.8524.2723.7124.21143,501
9/4/201424.6724.7923.8023.87142,298
9/3/201425.1725.1824.4924.62159,892
9/2/201425.1625.2124.7724.97105,724
8/29/201425.3525.7725.1525.6246,076
8/28/201425.6625.6925.5325.5339,009
8/27/201425.5225.7125.3525.5841,318
8/26/201425.4025.6225.1925.42181,664
8/25/201425.4425.4425.0025.0654,075
8/22/201425.5725.5725.2625.3159,819
8/21/201426.1226.1425.5025.6293,197
8/20/201425.9626.6325.9226.3689,152
8/19/201426.0826.3225.9926.0365,259
8/18/201425.7026.2525.5826.20130,811
8/15/201425.8425.8425.4825.74124,641
8/14/201427.0027.0026.0026.06128,908
8/13/201427.3327.5526.5826.81178,965
8/12/201427.3527.5527.0927.17125,267
8/11/201427.2227.4127.0127.22141,826
8/8/201427.2427.3627.0127.18196,823
8/7/201426.7627.1426.5527.09235,168
8/6/201426.7627.1526.7626.93108,832
8/5/201426.7526.7526.0426.47258,829
8/4/201426.9626.9626.6026.7745,626
8/1/201426.5827.1926.4426.76160,331
7/31/201426.7526.8626.1926.45450,502
7/30/201426.9127.1826.5227.02198,198
7/29/201427.4427.4827.0127.07173,028
7/28/201426.8127.4626.6927.31226,209
7/25/201426.2927.0926.2226.90151,791
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
Trading Center