$11.81 -0.27 (%) Tahoe Resources Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAHO historical data

Date Open High Low Close Volume
5/27/201611.8612.1111.7711.811,659,509
5/26/201612.4812.5511.9212.081,641,235
5/25/201611.8812.3311.6612.251,962,124
5/24/201612.1112.1911.9211.942,271,356
5/23/201611.9812.7611.9212.481,474,094
5/20/201612.4812.5412.0412.331,763,508
5/19/201611.8512.4911.6312.382,425,138
5/18/201613.0413.1912.1412.213,164,711
5/17/201613.1513.5012.9313.331,888,867
5/16/201613.1613.5413.1013.181,731,717
5/13/201613.1913.2712.7112.892,807,953
5/12/201613.5613.7313.0113.191,595,056
5/11/201613.3213.5613.1113.522,094,830
5/10/201612.6113.1212.4613.041,465,237
5/9/201612.8612.8812.3912.581,926,529
5/6/201613.4213.6713.2913.342,115,544
5/5/201613.4013.6413.1013.242,376,650
5/4/201613.2613.9412.7412.983,214,896
5/3/201613.9213.9313.0913.312,296,786
5/2/201614.2614.2913.6813.972,189,624
4/29/201613.7514.1313.7414.133,793,690
4/28/201613.1013.5712.9213.462,340,605
4/27/201613.1613.1612.5512.901,703,746
4/26/201612.5213.0612.2312.992,483,858
4/25/201612.6112.7112.3212.411,626,479
4/22/201612.9013.0812.5112.602,175,173
4/21/201613.5713.6612.7712.952,860,868
4/20/201613.1813.7513.0713.213,382,627
4/19/201612.9013.3612.7413.272,861,340
4/18/201611.9812.2311.6812.201,834,739
4/15/201611.7512.0111.5811.911,491,127
4/14/201612.1312.2111.5911.772,001,872
4/13/201612.1012.4312.0512.171,652,190
4/12/201612.2412.4212.0112.292,130,988
4/11/201611.6812.2811.6312.152,695,414
4/8/201610.7511.4110.7411.352,417,197
4/7/201610.4810.7610.4210.732,287,217
4/6/201610.2210.3410.1210.292,275,248
4/5/201610.0710.409.7510.294,060,976
4/4/201610.0610.139.809.804,144,839
4/1/20169.7710.349.7010.033,608,002
3/31/201610.5910.7310.0010.031,834,462
3/30/201610.8310.8810.1210.412,414,049
3/29/201610.4510.9910.2710.901,702,359
3/28/201610.6910.7110.2910.43969,077
3/24/201610.5410.9610.4810.651,269,446
3/23/201610.6210.8610.3910.531,934,841
3/22/201611.4511.5411.0511.151,460,131
3/21/201611.1511.4110.9611.352,123,363
3/18/201611.0811.3710.9611.114,483,403
3/17/201610.9111.5310.8110.882,907,550
3/16/20169.6710.739.6010.642,500,988
3/15/20169.609.789.459.731,820,270
3/14/201610.1610.249.719.761,745,445
3/11/201610.3110.4510.0210.081,859,078
3/10/201610.1010.289.7710.242,908,758
3/9/20169.059.648.949.542,323,227
3/8/20169.939.969.229.241,736,867
3/7/20169.799.969.659.812,575,900
3/4/20169.529.909.389.492,770,589
3/3/20169.189.539.129.471,647,059
3/2/20168.949.208.809.171,488,643
3/1/20169.349.378.788.841,192,182
2/29/20169.089.278.899.241,045,939
2/26/20169.199.268.808.891,672,170
2/25/20169.329.459.139.33879,332
2/24/20169.469.719.169.332,238,388
2/23/20169.179.459.119.271,555,574
2/22/20168.839.138.759.041,506,691
2/19/20168.799.168.729.041,853,467
2/18/20168.459.028.398.921,627,235
2/17/20168.128.528.018.511,795,649
2/16/20168.208.507.948.001,827,068
2/12/20168.168.588.138.562,202,768
2/11/20168.268.397.968.281,984,126
2/10/20167.837.837.127.582,164,564
2/9/20168.108.487.787.922,216,571
2/8/20168.308.527.767.842,777,815
2/5/20168.348.417.948.401,969,346
2/4/20168.388.808.268.601,637,179
2/3/20167.868.167.858.141,531,613
2/2/20167.797.957.707.74781,923
2/1/20167.888.057.777.961,304,539
1/29/20167.277.787.267.751,314,744
1/28/20167.467.547.237.271,191,802
1/27/20167.267.577.157.481,254,751
1/26/20167.097.447.037.381,022,908
1/25/20167.167.296.926.981,304,518
1/22/20166.867.126.807.061,007,139
1/21/20166.817.006.746.841,100,502
1/20/20166.806.886.486.831,227,991
1/19/20167.477.476.736.861,878,323
1/15/20168.008.007.357.381,729,743
1/14/20168.268.287.637.921,570,616
1/13/20168.448.688.288.301,465,035
1/12/20168.678.748.168.411,194,565
1/11/20169.119.168.718.711,235,056
1/8/20169.059.198.879.051,382,097
1/7/20169.139.429.009.271,240,143
1/6/20168.789.148.619.101,601,467
  • Showing 1-100 of 1,020 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center