Tahoe Resources, Inc. Historical Stock Prices

TAHO 
$26.9
*  
0.55
2.09%
Get TAHO Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.22  27.09  26.22  26.90 151,791
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
06/16/2014 22.87 22.9 22.1 22.41 160,031
06/13/2014 22.49 23.07 22.21 22.86 183,633
06/12/2014 21.81 22.7 21.81 22.68 176,508
06/11/2014 21.24 21.91 21.12 21.8 61,835
06/10/2014 21.23 21.48 21.1 21.23 76,622
06/09/2014 21.16 21.3 21.04 21.14 50,853
06/06/2014 21.19 21.48 20.9 21.21 66,393
06/05/2014 20.76 21.451 20.66 21.33 68,082
06/04/2014 20.55 20.87 20.5 20.63 84,100
06/03/2014 20.65 20.77 20.48 20.69 62,887
06/02/2014 20.72 21.09 20.53 20.66 61,066
05/30/2014 21.03 21.03 20.46 20.78 142,001
05/29/2014 20.81 21.6 20.76 21 64,092
05/28/2014 22.01 22.01 20.86 20.94 76,022
05/27/2014 22.35 22.39 21.87 21.9 101,111
05/23/2014 22.5 22.57 22.33 22.47 24,915
05/22/2014 22.14 22.66 22.14 22.45 47,490
05/21/2014 21.92 22.19 21.5925 22.14 57,284
05/20/2014 21.67 22.1 21.481 21.9 131,177
05/19/2014 21.66 21.8999 21.56 21.61 60,193
05/16/2014 21.66 21.8999 21.56 21.61 83,320
05/15/2014 22.41 22.5 21.96 22.19 49,811
05/14/2014 22.71 22.91 22.46 22.53 79,862
05/13/2014 22.66 22.75 22.29 22.57 78,722
05/12/2014 22.1 23.63 22.1 22.75 171,837
05/09/2014 21.99 22.36 21.5 21.72 67,091
05/08/2014 21.99 22.42 21.74 21.95 72,100
05/07/2014 22.4 22.44 21.9 22.08 106,497
05/06/2014 22.53 22.6 22.29 22.47 38,520
05/05/2014 22.73 23.03 22.36 22.63 73,628
05/02/2014 22.48 22.82 22.32 22.61 67,052
05/01/2014 22.11 22.41 21.91 22.35 58,958
04/30/2014 22.19 22.665 21.83 22.3 91,035
04/29/2014 22.24 22.75 22.04 22.44 105,016
04/28/2014 22.4 22.55 21.96 22.14 56,264
04/25/2014 22.1 22.53 21.99 22.48 69,401
04/24/2014 22.24 22.68 21.86 22.14 90,573
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?