Home > Quotes > TAHO > Historical Prices

Tahoe Resources, Inc. Historical Stock Prices

TAHO 
$14.89
*  
0.06
  negative  
0.4%
Get TAHO Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  15.02  15.50  14.76  14.89 81,927
05/21/2013 14.41 15.08 14.41 14.83 94,655
05/20/2013 14.06 15.11 14.06 14.92 95,462
05/17/2013 14.74 14.87 14.1 14.2 91,172
05/16/2013 14.66 15.5 14.66 14.97 55,654
05/15/2013 15.15 15.17 14.63 14.89 65,104
05/14/2013 15.66 15.83 15.19 15.38 98,667
05/13/2013 16.55 16.68 15.72 15.82 76,178
05/10/2013 16.04 16.71 15.3531 16.62 112,005
05/09/2013 16.98 16.989 16.22 16.34 91,146
05/08/2013 16.15 17.04 16.15 16.98 81,183
05/07/2013 16.2 16.48 15.961 16.01 74,120
05/06/2013 16.85 16.9 16.33 16.39 122,979
05/03/2013 16.79 17.06 16.66 16.85 93,587
05/02/2013 16.6769 16.6769 16.6769 16.6769 3,048
05/01/2013 17.02 17.18 16.57 16.95 138,235
04/30/2013 17 17.4 16.7 17.36 140,253
04/29/2013 16.96 17.41 16.8587 17.25 96,030
04/26/2013 17.85 17.85 16.57 16.74 195,265
04/25/2013 17.62 18.52 17.14 17.9 218,413
04/24/2013 15.97 17.53 15.9529 17.43 158,960
04/23/2013 15.72 15.8 15.221 15.76 169,227
04/22/2013 15.46 15.92 15.32 15.85 203,054
04/19/2013 14.49 15.46 14.49 15.14 190,054
04/18/2013 13.96 14.96 13.76 14.37 165,362
04/17/2013 14.23 14.66 13.73 13.8 235,062
04/16/2013 15.12 15.31 14.26 14.34 178,747
04/15/2013 15.92 16.62 14.4814 14.49 258,014
04/12/2013 17.58 17.85 16.81 17.04 196,994
04/11/2013 18.47 18.53 17.66 17.97 150,682
04/10/2013 18.84 19.04 18.12 18.44 70,883
04/09/2013 17.94 19.15 17.74 18.9 189,089
04/08/2013 18.6 18.74 17.78 18.01 85,675
04/05/2013 18.5 19.17 18.5 18.55 155,888
04/04/2013 17.28 19.28 16.98 18.55 298,535
04/03/2013 16.07 17.93 15.42 16.76 460,458
04/02/2013 17.05 17.12 15.971 16.19 100,939
04/01/2013 17.64 17.96 16.96 17.18 57,918
03/28/2013 16.92 17.62 16.9 17.59 81,009
03/27/2013 16.67 17.08 16.67 16.99 42,721
03/26/2013 17.01 17.01 16.33 16.64 41,859
03/25/2013 17.24 17.28 16.86 16.99 72,596
03/22/2013 17.28 17.44 17.01 17.16 64,453
03/21/2013 17.1 17.55 17.1 17.28 270,067
03/20/2013 16.96 17.22 16.88 17.07 56,575
03/19/2013 17.02 17.06 16.75 16.92 48,745
03/18/2013 16.8 17.06 16.6 17.02 51,204
03/15/2013 16.6 16.72 16.48 16.61 154,539
03/14/2013 16.47 16.73 16.41 16.6 64,815
03/13/2013 16.76 16.92 16.27 16.42 67,826
03/12/2013 16.7 17.1 16.65 16.8 74,747
03/11/2013 16.38 16.76 16.02 16.57 123,142
03/08/2013 16.01 17.05 16.01 16.43 116,276
03/07/2013 15.91 16.5 15.72 16 128,512
03/06/2013 14.95 15.85 14.75 15.82 155,089
03/05/2013 15.12 15.38 14.88 14.94 51,321
03/04/2013 15.12 15.2 14.78 14.93 102,176
03/01/2013 15.12 15.19 14.96 15.12 78,506
02/28/2013 15.05 15.2824 14.93 15.1 65,745
02/27/2013 15.25 15.25 14.62 15.07 72,738
02/26/2013 14.45 15.64 14.2 15.3 147,622
02/25/2013 14.21 14.52 14.21 14.25 61,337
02/22/2013 14.17 14.36 14.06 14.21 40,298
02/21/2013 13.99 14.24 13.95 14.17 64,221
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.