Tahoe Resources, Inc. Historical Stock Prices

TAHO 
$8.37
*  
0.40
4.56%
Get TAHO Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading TAHO now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TAHO Pre-Market
 
 
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-MAY-2015 TO 31-AUG-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  8.56  8.60  8.16  8.37 1,354,501
08/31/2015 8.58 8.6 8.16 8.37 1,354,501
08/28/2015 8.45 8.93 8.45 8.77 1,053,626
08/27/2015 7.81 8.58 7.78 8.44 1,247,562
08/26/2015 8.07 8.145 7.54 7.72 1,860,850
08/25/2015 8.65 8.8 8.13 8.17 973,499
08/24/2015 9.06 9.53 8.46 8.56 2,077,076
08/21/2015 9.76 9.88 9.32 9.41 1,450,157
08/20/2015 9.75 9.96 9.62 9.75 1,098,169
08/19/2015 9.18 9.6 9.17 9.48 1,341,204
08/18/2015 9.11 9.3 8.93 9.16 794,075
08/17/2015 9.09 9.4 8.95 9.29 1,184,294
08/14/2015 9.28 9.3345 8.85 8.95 811,764
08/13/2015 9.44 9.49 9.06 9.1 1,446,603
08/12/2015 9.18 10.06 9.18 9.71 2,139,926
08/11/2015 8.95 9.11 8.55 8.99 1,895,588
08/10/2015 8.09 8.9 7.91 8.89 1,642,069
08/07/2015 8.03 8.41 7.97 8 1,147,629
08/06/2015 7.57 8.15 7.5 8.05 1,139,185
08/05/2015 8.02 8.1 7.32 7.54 1,467,194
08/04/2015 8.16 8.25 7.99 8.03 1,551,356
08/03/2015 8.1 8.14 7.96 8.04 819,893
07/31/2015 8 8.175 7.95 8.13 838,441
07/30/2015 8.09 8.2 7.78 7.82 1,239,208
07/29/2015 8.12 8.35 7.95 8.27 1,137,843
07/28/2015 8.09 8.41 8.04 8.16 1,294,581
07/27/2015 8.32 8.74 8.0001 8.08 1,667,255
07/24/2015 8.13 8.48 7.83 8.38 2,126,446
07/23/2015 8.75 8.8 8.21 8.32 1,579,904
07/22/2015 8.66 8.79 8.39 8.63 988,078
07/21/2015 8.78 9.25 8.74 8.85 1,449,684
07/20/2015 9.48 9.49 8.63 8.65 1,537,382
07/17/2015 10.66 10.69 9.76 9.85 1,917,017
07/16/2015 10.79 10.86 10.61 10.7 787,348
07/15/2015 11.28 11.3 10.75 10.86 1,199,102
07/14/2015 11.17 11.46 11.16 11.44 1,419,599
07/13/2015 11 11.37 10.96 11.25 1,445,160
07/10/2015 11.34 11.46 10.995 11.25 1,618,122
07/09/2015 11.56 11.68 11.25 11.35 977,591
07/08/2015 11.69 11.75 11.34 11.45 1,210,213
07/07/2015 12.13 12.13 11.405 11.71 1,979,551
07/06/2015 12.08 12.48 12.025 12.3 1,860,719
07/02/2015 12.24 12.28 12.05 12.16 1,758,079
07/01/2015 12.1 12.38 12.1 12.24 841,891
06/30/2015 12.77 12.77 12.075 12.13 2,517,220
06/29/2015 12.8 12.92 12.65 12.68 880,319
06/26/2015 12.95 13.06 12.75 12.85 1,462,531
06/25/2015 13.03 13.145 12.94 12.97 856,124
06/24/2015 13.16 13.34 13 13.05 1,075,473
06/23/2015 13.48 13.48 12.97 13.23 1,279,408
06/22/2015 13.64 13.68 13.38 13.44 1,700,002
06/19/2015 13.74 13.79 13.54 13.79 17,522,590
06/18/2015 14.03 14.06 13.84 13.86 1,490,132
06/17/2015 13.63 13.95 13.6 13.88 1,588,400
06/16/2015 13.5 13.74 13.2801 13.62 2,641,160
06/15/2015 14.81 15.14 14.81 15.01 2,554,563
06/12/2015 14.54 14.79 14.39 14.56 664,430
06/11/2015 14.5 14.67 14.37 14.57 611,683
06/10/2015 14.49 14.75 14.39 14.61 614,635
06/09/2015 14.35 14.57 14.01 14.21 387,869
06/08/2015 14.17 14.2885 13.92 14.23 372,545
06/05/2015 14.04 14.3 13.7 14.2 469,742
06/04/2015 14.3 14.32 14.07 14.15 392,261
06/03/2015 14.36 14.57 14.21 14.42 518,205
06/02/2015 13.95 14.68 13.85 14.44 542,280
06/01/2015 14.02 14.07 13.69 13.86 467,293
*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?