Tahoe Resources, Inc. Historical Stock Prices

TAHO 
$21.09
*  
0.20
0.94%
Get TAHO Alerts
*Delayed - data as of Oct. 22, 2014 10:32 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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
10:32  21.04  21.25  20.955  21.09 23,442
10/21/2014 21.3 21.63 21.2 21.29 168,628
10/20/2014 21.11 21.53 20.98 21.45 149,701
10/17/2014 21.23 21.27 20.7 21 407,257
10/16/2014 20.82 21.73 20.68 21.19 107,124
10/15/2014 20.3 21.49 20.3 20.96 129,731
10/14/2014 19.91 20.7 19.88 20.2 123,387
10/13/2014 19.92 20.44 19.8001 19.95 95,600
10/10/2014 19.92 20.44 19.8001 19.95 139,313
10/09/2014 21.37 21.37 20.16 20.69 149,252
10/08/2014 19.83 21.21 19.53 21.06 204,327
10/07/2014 19.82 20.04 19.45 19.53 101,303
10/06/2014 19.51 19.82 19.51 19.8 107,791
10/03/2014 20 20.01 19.6 19.67 119,041
10/02/2014 20.42 20.46 19.9 20.31 90,351
10/01/2014 20.34 20.6 20.14 20.25 54,269
09/30/2014 20.81 20.81 20.05 20.3 96,789
09/29/2014 20.75 21.0795 20.59 20.87 103,242
09/26/2014 20.76 20.76 20.29 20.5 116,987
09/25/2014 20.85 20.93 20.41 20.79 99,396
09/24/2014 20.89 21.17 20.61 21.02 84,143
09/23/2014 21.07 21.13 20.69 21.01 160,675
09/22/2014 21.04 21.15 20.67 20.88 154,671
09/19/2014 22.5 22.51 21.17 21.3 171,872
09/18/2014 22.8 22.8 22.26 22.41 67,493
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
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?