Tahoe Resources, Inc. Historical Stock Prices

TAHO 
$11.5
*  
0.54
4.93%
Get TAHO Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading TAHO now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.25  11.94  11.15  11.50 3,841,576
03/31/2015 11.53 11.53 10.89 10.96 1,072,874
03/30/2015 11.47 11.65 11.27 11.58 257,630
03/27/2015 11.87 12.02 11.44 11.7 351,563
03/26/2015 12.65 12.76 11.89 12.06 491,931
03/25/2015 12.44 12.78 12.42 12.45 283,962
03/24/2015 12.09 12.545 12.02 12.36 366,746
03/23/2015 11.87 12.15 11.84 12.07 288,404
03/20/2015 11.56 12.08 11.53 11.83 740,592
03/19/2015 11.46 11.51 11.13 11.49 138,935
03/18/2015 11 11.58 10.89 11.52 418,536
03/17/2015 10.72 11.245 10.65 11.07 336,852
03/16/2015 11.73 11.73 10.74 10.85 394,016
03/13/2015 11.73 11.94 11.36 11.83 204,514
03/12/2015 12.21 12.21 11.576 11.65 233,671
03/11/2015 11.69 12.07 11.15 11.79 314,166
03/10/2015 11.98 12.21 11.53 11.65 288,061
03/09/2015 12.46 12.51 11.9 11.98 257,361
03/06/2015 12.68 12.87 12.33 12.43 260,918
03/05/2015 12.95 13.11 12.8 12.98 123,034
03/04/2015 13.14 13.14 12.71 12.9 138,265
03/03/2015 13.6 13.785 12.98 13.12 245,599
03/02/2015 14 14.1 13.49 13.59 147,967
02/27/2015 13.57 14.04 13.5 13.96 149,286
02/26/2015 13.69 13.77 13.46 13.55 146,840
02/25/2015 13.7 13.76 13.46 13.69 377,058
02/24/2015 13.13 13.65 13.06 13.62 232,080
02/23/2015 13.24 13.41 12.98 13.22 338,694
02/20/2015 13.52 13.61 13.055 13.13 830,153
02/19/2015 13.35 13.6 13.21 13.38 417,858
02/18/2015 13.29 13.71 13.07 13.66 389,856
02/17/2015 13.4 13.624 13.09 13.16 217,162
02/13/2015 13.28 13.51 13.18 13.42 214,943
02/12/2015 12.99 13.35 12.82 13.04 310,051
02/11/2015 12.66 12.99 12.25 12.82 341,240
02/10/2015 12.88 12.88 12.5 12.58 333,820
02/09/2015 13.83 13.83 12.56 12.85 676,679
02/06/2015 14.4 14.43 13.87 14.11 116,096
02/05/2015 14.3 14.83 14.3 14.78 108,550
02/04/2015 14.6 14.6 14.14 14.29 109,028
02/03/2015 14.05 14.64 13.92 14.3 163,837
02/02/2015 13.57 14.25 13.39 14.17 169,990
01/30/2015 13.49 13.72 13.28 13.65 162,496
01/29/2015 13.67 13.98 13.06 13.44 166,155
01/28/2015 14.44 14.47 13.81 14.03 149,610
01/27/2015 14.36 14.56 14.27 14.5 165,896
01/26/2015 14.08 14.4 13.78 14.31 153,376
01/23/2015 14.5 14.67 13.93 14.28 119,973
01/22/2015 15.34 15.39 14.56 14.58 146,601
01/21/2015 15.44 15.64 14.6 15.14 225,277
01/20/2015 15.73 16.13 15.16 15.22 290,919
01/16/2015 14.25 15.37 14.25 15.34 152,523
01/15/2015 14.45 14.66 14.17 14.2 137,473
01/14/2015 14.69 14.71 13.62 13.99 184,284
01/13/2015 15.01 15.21 14.41 14.6 227,978
01/12/2015 14.63 14.92 14.45 14.64 318,403
01/09/2015 14 14.88 13.86 14.78 198,224
01/08/2015 15.19 15.19 14.29 14.54 339,904
01/07/2015 14.12 15.25 14.03 14.95 284,375
01/06/2015 14.19 14.63 14.09 14.48 262,057
01/05/2015 14.22 14.25 13.52 14.08 223,931
01/02/2015 13.72 14.19 13.64 14.15 185,235
12/31/2014 13.9 14.13 13.66 13.87 266,883
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?