Tahoe Resources, Inc. Historical Stock Prices

TAHO 
$26.37
*  
0.34
1.27%
Get TAHO Alerts
*Delayed - data as of Jul. 24, 2014 11:28 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: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
11:28  26.51  26.63  26.37  26.37 21,743
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
04/23/2014 21.38 22.42 21.1775 22.35 101,446
04/22/2014 20.97 21.36 20.52 21.26 144,809
04/21/2014 21.08 21.08 20.33 20.8 132,753
04/17/2014 21.58 21.58 20.95 21 81,010
04/16/2014 21.9 21.928 21.23 21.52 62,282
04/15/2014 22.09 22.42 21.65 21.94 126,019
04/14/2014 21.86 22.71 21.68 22.28 122,319
04/11/2014 21.66 22.1558 21.48 21.75 85,314
04/10/2014 22.1 22.33 21.59 21.83 81,531
04/09/2014 21.77 22.4 21.65 21.94 89,042
04/08/2014 21.44 21.92 21.416 21.85 131,838
04/07/2014 21.38 21.82 21.08 21.23 108,608
04/04/2014 21.57 21.7 21.09 21.22 63,819
04/03/2014 21.45 21.45 20.88 21.04 96,098
04/02/2014 21.35 21.61 21.01 21.52 201,614
04/01/2014 21.33 21.84 21.33 21.48 188,642
03/31/2014 21.21 21.59 20.95 21.15 140,036
03/28/2014 20.96 21.56 20.8 21.19 90,880
03/27/2014 21.06 21.42 20.47 21.07 131,710
03/26/2014 21.39 21.4499 20.7 20.98 116,388
03/25/2014 20.79 21.95 20.79 21.27 111,726
03/24/2014 21.17 21.3315 20.4646 20.78 152,677
03/21/2014 21.7 21.878 21.21 21.38 102,305
03/20/2014 21.16 21.84 21.16 21.58 105,773
03/19/2014 22.19 22.2201 21.34 21.4 183,503
03/18/2014 22.48 22.895 22.12 22.33 128,867
03/17/2014 23.41 23.74 22.52 22.63 166,007
03/14/2014 23.44 24.48 23.39 24.2 349,782
03/13/2014 22.75 23.17 22.62 23.14 133,654
03/12/2014 22.26 22.74 22.26 22.73 100,737
03/11/2014 22.78 22.85 21.85 22.33 96,558
03/10/2014 22.68 22.84 22.52 22.7 129,083
03/07/2014 23.72 23.79 22.69 22.84 222,437
03/06/2014 23.9 24.16 23.7 23.97 126,539
03/05/2014 23.31 23.7839 23.242 23.67 154,051
03/04/2014 22.79 23.44 22.61 23.38 149,003
03/03/2014 24.09 24.37 22.62 22.96 282,080
02/28/2014 22.32 23.68 22.32 23.42 259,903
02/27/2014 22.44 23.16 22.03 22.32 104,212
02/26/2014 22.22 22.56 21.95 22.41 82,626
02/25/2014 22.33 22.6 22.13 22.28 85,797
02/24/2014 22.44 22.829 22.23 22.27 94,475
02/21/2014 22.46 23.16 21.49 22.06 170,153
02/20/2014 21.72 22.63 21.61 22.55 133,979
02/19/2014 22 22.425 21.54 21.69 104,586
02/18/2014 21.89 22.25 21.39 22.07 151,169
02/14/2014 22.04 22.31 21.76 21.87 111,730
02/13/2014 21.15 22 21.15 21.86 105,544
02/12/2014 22.11 22.228 21.11 21.29 307,237
02/11/2014 20.46 22.32 20.28 22.02 176,807
02/10/2014 19.42 20.46 19.4 20.31 160,610
02/07/2014 18.66 19.26 18.64 19.19 107,439
02/06/2014 18.24 18.81 18.06 18.61 94,056
02/05/2014 18.23 18.54 17.95 18.29 77,942
02/04/2014 17.48 18.05 17.2732 18.03 47,128
02/03/2014 17.86 18.19 17.48 17.55 64,027
01/31/2014 17.84 18.4196 17.74 17.8 121,557
01/30/2014 17.44 17.88 17.181 17.86 62,500
01/29/2014 17.79 18.05 17.59 17.67 84,173
01/28/2014 17.06 17.75 17.06 17.5 38,120
01/27/2014 18.075 18.075 17.04 17.08 57,759
01/24/2014 17.77 18.08 17.25 17.36 53,254
01/23/2014 17.6 17.78 17.54 17.68 98,116
01/22/2014 17.83 17.85 17.28 17.34 41,282
01/21/2014 17.77 18.17 17.66 17.84 78,620
01/17/2014 16.84 17.77 16.84 17.71 102,324
01/16/2014 16.9 16.98 16.59 16.78 50,604
01/15/2014 16.68 16.98 16.57 16.91 61,598
01/14/2014 16.53 16.7 16.23 16.69 163,163
01/13/2014 16.33 16.64 16.175 16.54 109,651
01/10/2014 16.17 16.822 16.17 16.41 83,728
01/09/2014 16.14 16.29 16 16.1 59,090
01/08/2014 16.03 16.2 15.84 16.16 69,290
01/07/2014 16.09 16.21 15.73 16.17 67,947
01/06/2014 16.65 16.7 16.05 16.14 76,252
01/03/2014 16.85 16.85 16.55 16.66 54,213
01/02/2014 17.12 17.12 16.68 16.68 93,740
12/31/2013 16.1 16.78 15.951 16.64 62,143
12/30/2013 16.22 16.41 16.06 16.15 71,862
12/27/2013 16.05 16.47 16.02 16.38 60,400
12/26/2013 16.4 16.78 15.74 15.88 32,554
12/24/2013 15.78 16.3 15.78 16.23 58,729
12/23/2013 15.63 16.08 15.63 15.78 54,548
12/20/2013 15.94 16.15 15.72 15.72 283,481
12/19/2013 16.14 16.41 15.83 15.92 65,126
12/18/2013 16.4 16.61 16.3 16.37 66,717
12/17/2013 16.56 16.56 16.25 16.4 50,484
12/16/2013 16.49 16.96 16.47 16.56 40,319
12/13/2013 16.62 16.91 16.31 16.45 40,522
12/12/2013 16.1 16.55 15.86 16.5 37,886
12/11/2013 16.9 17.05 16.32 16.39 94,257
12/10/2013 16.64 17.16 16.64 16.97 153,138
12/09/2013 16.38 16.45 16.17 16.41 89,586
12/06/2013 16.44 16.49 16.07 16.18 67,492
12/05/2013 16.34 16.58 16.08 16.28 146,377
12/04/2013 16.09 16.36 15.7 16.29 160,508
12/03/2013 16.36 16.3799 15.82 15.94 117,963
12/02/2013 17.55 17.55 16.26 16.48 145,393
11/29/2013 17.91 17.93 17.62 17.78 27,848
11/27/2013 17.95 18.12 17.46 17.71 40,139
11/26/2013 17.9 17.96 17.34 17.91 108,002
11/25/2013 18.23 18.23 17.65 17.89 61,499
11/22/2013 18.58 18.6 18.29 18.36 41,329
11/21/2013 18.28 18.76 18.22 18.48 27,464
11/20/2013 18.59 18.91 18.29 18.38 40,071
11/19/2013 18.83 19.06 18.695 18.74 33,381
11/18/2013 18.94 19.08 18.73 18.92 30,894
11/15/2013 19.11 19.14 18.92 18.96 21,407
11/14/2013 19.04 19.13 18.83 18.93 55,036
11/13/2013 19.1 19.27 18.92 19 53,148
11/12/2013 19.05 19.47 19.03 19.2 45,733
11/11/2013 18.72 19.2 18.54 19.02 29,838
11/08/2013 18.69 18.9 18.06 18.76 45,759
11/07/2013 19.25 19.47 18.81 18.87 59,203
11/06/2013 19.13 19.55 19.1 19.33 56,267
11/05/2013 18.86 19.1 18.53 18.98 68,905
11/04/2013 18.16 18.88 18.16 18.69 70,861
11/01/2013 18.98 19.14 17.98 18.09 124,317
10/31/2013 19.2 19.36 18.66 19.15 168,175
10/30/2013 19.15 19.76 19.02 19.45 162,863
10/29/2013 18.89 19.35 18.57 18.94 115,817
10/28/2013 19.04 19.16 18.455 18.91 34,792
10/25/2013 18.37 19.22 18.12 18.91 51,967
10/24/2013 18.47 19.12 18.25 18.37 103,324
10/23/2013 18.41 18.58 17.82 17.97 35,296
10/22/2013 18.37 19 18.28 18.55 51,269
10/21/2013 18.19 18.19 17.84 18.15 38,098
10/18/2013 17.96 18.095 17.52 18.06 136,330
10/17/2013 17.25 17.98 17.17 17.9 69,259
10/16/2013 17.18 17.18 16.48 16.8 48,944
10/15/2013 17 17.35 16.84 17.24 48,153
10/14/2013 16.9 17.28 16.9 17.2 12,852
10/11/2013 16.95 17.04 16.65 17 68,334
10/10/2013 16.98 17.28 16.72 17.24 38,214
10/09/2013 16.83 17.16 16.51 16.96 73,701
10/08/2013 17.54 17.54 16.84 17.01 45,581
10/07/2013 17.25 17.63 17.2 17.58 34,855
10/04/2013 17.15 17.17 16.7 17.15 99,568
10/03/2013 17.23 17.6 16.951 17.17 41,399
10/02/2013 17.22 18.01 17.19 17.33 54,422
10/01/2013 17.63 17.63 16.88 17.21 69,545
09/30/2013 17.27 18.04 17.09 17.92 100,584
09/27/2013 17.02 17.57 17.02 17.39 46,353
09/26/2013 17.25 17.4354 16.78 16.95 32,339
09/25/2013 16.86 17.4911 16.86 17.19 39,533
09/24/2013 16.54 17.23 16.32 16.76 86,512
09/23/2013 16.74 17.32 16.535 16.6 53,962
09/20/2013 17.88 17.88 16.761 16.84 104,916
09/19/2013 18.06 18.48 17.65 18.13 75,596
09/18/2013 17.05 18.56 16.885 18.23 92,692
09/17/2013 17.81 17.81 16.86 17.19 206,864
09/16/2013 17.84 17.92 17.48 17.64 83,088
09/13/2013 17.7 17.85 17.3 17.72 47,627
09/12/2013 17.95 18.24 17.67 17.76 117,083
09/11/2013 18.08 18.37 17.7 18.37 50,117
09/10/2013 18.04 18.16 17.61 18.07 113,777
09/09/2013 18.3 18.36 18.08 18.28 28,378
09/06/2013 18.11 18.53 18.09 18.26 64,138
09/05/2013 18 18.08 17.69 17.87 39,072
09/04/2013 17.75 18.38 17.75 18.04 66,246
09/03/2013 18.5 18.73 17.87 18.04 103,669
08/30/2013 17.69 18.36 17.4 17.9 89,263
08/29/2013 18 18.16 17.2118 17.51 222,485
08/28/2013 18.91 18.91 18.27 18.29 216,667
08/27/2013 19.07 19.59 18.53 18.66 241,290
08/26/2013 17.97 18.98 17.97 18.76 175,032
08/23/2013 17.49 18 17.4 17.92 64,352
08/22/2013 17.13 17.91 17.09 17.42 61,157
08/21/2013 17.33 17.92 16.94 16.94 114,205
08/20/2013 17.35 17.76 17.16 17.48 77,739
08/19/2013 17.39 18.13 17.33 17.46 122,493
08/16/2013 17.69 17.9 17.28 17.44 60,022
08/15/2013 16.82 17.666 16.71 17.59 150,803
08/14/2013 16.6 17.69 16.5 17.03 194,419
08/13/2013 16.3 16.52 15.91 16.49 84,660
08/12/2013 15.77 16.5988 15.6 16.2 63,988
08/09/2013 15.12 15.76 14.82 15.54 58,965
08/08/2013 14.28 15.27 14.26 15.02 64,140
08/07/2013 14.1 14.54 14.06 14.11 41,293
08/06/2013 14.48 14.7 14.12 14.21 48,448
08/05/2013 14.97 14.97 14.3 14.66 31,207
08/02/2013 14.87 15.11 14.76 14.8 34,055
08/01/2013 15.28 15.35 14.66 14.82 42,528
07/31/2013 14.9 15.43 14.6 15.14 60,581
07/30/2013 14.89 15.07 14.8 14.85 70,028
07/29/2013 15.03 15.47 15 15.18 90,466
07/26/2013 15.05 15.18 14.61 15.07 75,012
07/25/2013 14.96 15.5825 14.92 15.29 89,668
07/24/2013 15.8 15.8 14.85 14.96 197,003
07/23/2013 15.49 16.14 15.45 15.84 91,481
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?