$21.04 -0.25 (%) Tahoe Resources Inc - NYSE

Oct. 22, 2014 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAHO historical data

Date Open High Low Close Volume
10/21/201421.3021.6321.2021.29168,628
10/20/201421.1121.5320.9821.45149,701
10/17/201421.2321.2720.7021.00407,257
10/16/201420.8221.7320.6821.19107,124
10/15/201420.3021.4920.3020.96129,731
10/14/201419.9120.7019.8820.20123,387
10/13/201419.9220.4419.8019.9595,600
10/10/201420.5620.7219.7619.82139,313
10/9/201421.3721.3720.1620.69149,252
10/8/201419.8321.2119.5321.06204,327
10/7/201419.8220.0419.4519.53101,303
10/6/201419.5119.8219.5119.80107,791
10/3/201420.0020.0119.6019.67119,041
10/2/201420.4220.4619.9020.3190,351
10/1/201420.3420.6020.1420.2554,269
9/30/201420.8120.8120.0520.3096,789
9/29/201420.7521.0820.5920.87103,242
9/26/201420.7620.7620.2920.50116,987
9/25/201420.8520.9320.4120.7999,396
9/24/201420.8921.1720.6121.0284,143
9/23/201421.0721.1320.6921.01160,675
9/22/201421.0421.1520.6720.88154,671
9/19/201422.5022.5121.1721.30171,872
9/18/201422.8022.8022.2622.4167,493
9/17/201423.1223.2122.7422.8133,959
9/16/201422.9323.3322.6123.0849,034
9/15/201423.3623.5022.7823.0196,012
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
  • Showing 1-100 of 618 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center