$13.37 +0.17 (%) Tahoe Resources Inc - NYSE

Dec. 19, 2014 | 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
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
11/20/201416.8617.2016.5417.12202,096
11/19/201417.0517.1116.2116.50200,522
11/18/201417.2517.6616.9517.15196,909
11/17/201417.2317.3316.6817.05222,779
11/14/201415.7917.3615.7417.22262,889
11/13/201416.2316.4015.7015.86299,824
11/12/201416.7317.3215.9416.12385,428
11/11/201416.0417.1416.0417.07222,523
11/10/201416.4116.7015.7515.99158,880
11/7/201415.9516.6415.9516.58239,824
11/6/201416.0416.3415.7515.76337,334
11/5/201416.5017.0615.9816.04295,089
11/4/201417.8917.8916.8717.01178,545
11/3/201417.4617.9717.1117.81182,187
10/31/201417.3717.6516.8517.36305,430
10/30/201420.1420.1417.9418.01401,818
10/29/201421.4721.5720.1520.35215,028
10/28/201420.9421.7020.8421.68143,058
10/27/201421.1521.1720.5820.7876,342
10/24/201420.9221.3320.7421.2082,442
10/23/201420.6421.0520.4620.89209,856
10/22/201421.1021.2520.7820.78221,571
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
  • Showing 1-100 of 660 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center