Tahoe Resources, Inc. Historical Stock Prices

TAHO 
$22.54
*  
0.27
1.18%
Get TAHO Alerts
*Delayed - data as of Sep. 18, 2014 12:27 ET  -  Find a broker to begin trading TAHO now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TAHO Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
12:27  22.67  22.80  22.40  22.54 26,426
09/17/2014 23.12 23.21 22.74 22.81 33,959
09/16/2014 22.93 23.33 22.61 23.08 49,034
09/15/2014 23.36 23.495 22.78 23.01 96,012
09/12/2014 23.38 23.45 23.06 23.22 45,528
09/11/2014 23.38 23.47 23.1 23.47 60,420
09/10/2014 23.62 23.77 23.2 23.48 92,697
09/09/2014 23.65 23.88 23.26 23.83 98,115
09/08/2014 24.04 24.16 23.5 23.63 76,992
09/05/2014 23.85 24.27 23.71 24.21 143,501
09/04/2014 24.67 24.79 23.8 23.87 142,298
09/03/2014 25.17 25.18 24.49 24.62 159,892
09/02/2014 25.16 25.21 24.77 24.97 105,724
08/29/2014 25.35 25.77 25.15 25.62 46,076
08/28/2014 25.66 25.69 25.53 25.53 39,009
08/27/2014 25.52 25.71 25.35 25.58 41,318
08/26/2014 25.4 25.62 25.19 25.42 181,664
08/25/2014 25.44 25.44 25 25.06 54,075
08/22/2014 25.57 25.57 25.26 25.31 59,819
08/21/2014 26.12 26.14 25.5 25.62 93,197
08/20/2014 25.96 26.63 25.92 26.36 89,152
08/19/2014 26.08 26.32 25.99 26.03 65,259
08/18/2014 25.7 26.25 25.58 26.2 130,811
08/15/2014 25.84 25.84 25.48 25.74 124,641
08/14/2014 27 27 26 26.06 128,908
08/13/2014 27.33 27.55 26.58 26.81 178,965
08/12/2014 27.35 27.55 27.09 27.17 125,267
08/11/2014 27.22 27.41 27.01 27.22 141,826
08/08/2014 27.24 27.36 27.01 27.18 196,823
08/07/2014 26.76 27.14 26.55 27.09 234,727
08/06/2014 26.76 27.15 26.76 26.93 108,832
08/05/2014 26.75 26.75 26.04 26.47 258,829
08/04/2014 26.96 26.96 26.6 26.77 45,626
08/01/2014 26.58 27.19 26.44 26.76 160,331
07/31/2014 26.75 26.86 26.19 26.45 450,502
07/30/2014 26.91 27.1808 26.52 27.02 198,198
07/29/2014 27.44 27.48 27.01 27.07 173,028
07/28/2014 26.81 27.459 26.69 27.31 226,209
07/25/2014 26.29 27.09 26.22 26.9 151,416
07/24/2014 26.61 26.63 26.22 26.35 250,061
07/23/2014 27.04 27.08 26.51 26.71 152,406
07/22/2014 26.86 27.06 26.747 26.89 116,915
07/21/2014 26.84 27.03 26.57 26.92 85,613
07/18/2014 26.73 26.91 26.4 26.82 165,159
07/17/2014 26 26.96 26 26.73 124,700
07/16/2014 26.03 26.31 25.84 26.06 293,089
07/15/2014 26.67 26.89 25.68 25.81 289,906
07/14/2014 26.65 27.09 26.51 26.67 258,683
07/11/2014 26.45 27.11 26.39 27.02 174,877
07/10/2014 26.97 27.26 26.31 26.43 143,016
07/09/2014 26.47 27.25 26.13 27.18 194,187
07/08/2014 26.3 26.3 25.62 26.2 70,018
07/07/2014 26.02 26.4 25.79 26.28 120,134
07/03/2014 25.59 26.04 25.55 25.91 64,478
07/02/2014 26.24 26.33 25.45 25.72 225,768
07/01/2014 26.34 26.41 25.9401 26.24 108,075
06/30/2014 26.34 26.41 25.9401 26.24 185,921
06/27/2014 25.54 25.83 25.08 25.75 392,686
06/26/2014 25.73 26.0399 25.43 25.95 88,193
06/25/2014 25.54 25.9 25.45 25.66 93,648
06/24/2014 25.82 26.225 25.38 25.45 134,327
06/23/2014 24.89 25.905 24.87 25.68 191,641
06/20/2014 25.42 25.47 25 25.08 211,965
06/19/2014 24 25.53 24 25.49 324,406
06/18/2014 22.72 23.73 22.65 23.65 187,134
06/17/2014 22.14 22.66 22.11 22.61 104,401
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?