Historical Stock Prices

TAHO 
$12.16
*  
0.08
0.65%
Get TAHO Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 02-JUL-2014 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 12.24 12.28 12.05 12.16 1,758,079
07/01/2015 12.1 12.38 12.1 12.24 841,891
06/30/2015 12.77 12.77 12.075 12.13 2,517,220
06/29/2015 12.8 12.92 12.65 12.68 880,319
06/26/2015 12.95 13.06 12.75 12.85 1,462,531
06/25/2015 13.03 13.145 12.94 12.97 856,124
06/24/2015 13.16 13.34 13 13.05 1,075,473
06/23/2015 13.48 13.48 12.97 13.23 1,279,408
06/22/2015 13.64 13.68 13.38 13.44 1,700,002
06/19/2015 13.74 13.79 13.54 13.79 17,522,590
06/18/2015 14.03 14.06 13.84 13.86 1,490,132
06/17/2015 13.63 13.95 13.6 13.88 1,588,400
06/16/2015 13.5 13.74 13.2801 13.62 2,641,160
06/15/2015 14.81 15.14 14.81 15.01 2,554,563
06/12/2015 14.54 14.79 14.39 14.56 664,430
06/11/2015 14.5 14.67 14.37 14.57 611,683
06/10/2015 14.49 14.75 14.39 14.61 614,635
06/09/2015 14.35 14.57 14.01 14.21 387,869
06/08/2015 14.17 14.2885 13.92 14.23 372,545
06/05/2015 14.04 14.3 13.7 14.2 469,742
06/04/2015 14.3 14.32 14.07 14.15 392,261
06/03/2015 14.36 14.57 14.21 14.42 518,205
06/02/2015 13.95 14.68 13.85 14.44 542,280
06/01/2015 14.02 14.07 13.69 13.86 467,293
05/29/2015 13.65 13.97 13.47 13.93 916,937
05/28/2015 13.29 13.63 13.14 13.62 276,764
05/27/2015 13.48 13.6 13.28 13.39 354,866
05/26/2015 13.67 13.67 13.06 13.4 633,415
05/22/2015 14.11 14.18 13.83 14.04 397,674
05/21/2015 14.23 14.29 13.87 14.24 401,632
05/20/2015 13.89 14.39 13.89 14.22 394,465
05/19/2015 14.5 14.5 13.78 13.89 503,341
05/18/2015 14.68 14.7899 14.415 14.67 377,916
05/15/2015 14.68 14.7899 14.415 14.67 416,557
05/14/2015 14.28 14.95 14.27 14.65 788,164
05/13/2015 14.13 14.67 14.07 14.18 656,404
05/12/2015 13.77 14.14 13.7 13.96 507,051
05/11/2015 13.77 14.07 13.68 13.73 269,880
05/08/2015 13.92 13.98 13.56 13.8 452,967
05/07/2015 13.7 13.88 13.34 13.83 472,209
05/06/2015 14.08 14.12 13.62 13.93 334,583
05/05/2015 14.12 14.2 13.74 13.94 444,259
05/04/2015 14.18 14.59 13.85 14.02 506,404
05/01/2015 13.86 14.225 13.7 14.02 548,664
04/30/2015 13.19 14.205 13.12 14.11 1,459,808
04/29/2015 12.8 13.69 12.8 13.51 1,061,191
04/28/2015 12.37 12.87 12.37 12.65 710,484
04/27/2015 11.97 12.59 11.97 12.36 659,035
04/24/2015 11.83 12.01 11.52 11.88 443,151
04/23/2015 11.57 12.05 11.57 11.83 356,031
04/22/2015 12 12.07 11.43 11.57 592,111
04/21/2015 11.83 12.24 11.8 12.05 513,426
04/20/2015 11.45 11.94 11.4101 11.87 457,933
04/17/2015 11.37 11.65 11.29 11.48 546,789
04/16/2015 11.63 11.8 11.26 11.28 778,267
04/15/2015 11.69 11.74 11.28 11.63 716,457
04/14/2015 11.63 11.8 11.45 11.6 514,474
04/13/2015 11.96 12.17 11.55 11.65 818,909
04/10/2015 12.32 12.32 11.62 11.97 691,452
04/09/2015 12.25 12.38 11.99 12.17 595,862
04/08/2015 12.38 12.7 12.2 12.29 406,117
04/07/2015 12.49 12.62 12.23 12.32 816,336
04/06/2015 12.54 12.79 12.33 12.54 625,702
04/02/2015 11.44 11.98 11.36 11.94 1,094,206
04/01/2015 11.23 11.94 11.15 11.5 3,841,879
03/31/2015 11.53 11.53 10.89 10.96 1,072,874
03/30/2015 11.47 11.65 11.27 11.58 257,630
03/27/2015 11.87 12.02 11.44 11.7 351,563
03/26/2015 12.65 12.76 11.89 12.06 491,931
03/25/2015 12.44 12.78 12.42 12.45 283,962
03/24/2015 12.09 12.545 12.02 12.36 366,746
03/23/2015 11.87 12.15 11.84 12.07 288,404
03/20/2015 11.56 12.08 11.53 11.83 740,592
03/19/2015 11.46 11.51 11.13 11.49 138,935
03/18/2015 11 11.58 10.89 11.52 418,536
03/17/2015 10.72 11.245 10.65 11.07 336,852
03/16/2015 11.73 11.73 10.74 10.85 394,016
03/13/2015 11.73 11.94 11.36 11.83 204,514
03/12/2015 12.21 12.21 11.576 11.65 233,671
03/11/2015 11.69 12.07 11.15 11.79 314,166
03/10/2015 11.98 12.21 11.53 11.65 288,061
03/09/2015 12.46 12.51 11.9 11.98 257,361
03/06/2015 12.68 12.87 12.33 12.43 260,918
03/05/2015 12.95 13.11 12.8 12.98 123,034
03/04/2015 13.14 13.14 12.71 12.9 138,265
03/03/2015 13.6 13.785 12.98 13.12 245,599
03/02/2015 14 14.1 13.49 13.59 147,967
02/27/2015 13.57 14.04 13.5 13.96 149,286
02/26/2015 13.69 13.77 13.46 13.55 146,840
02/25/2015 13.7 13.76 13.46 13.69 377,058
02/24/2015 13.13 13.65 13.06 13.62 232,080
02/23/2015 13.24 13.41 12.98 13.22 338,694
02/20/2015 13.52 13.61 13.055 13.13 830,153
02/19/2015 13.35 13.6 13.21 13.38 417,858
02/18/2015 13.29 13.71 13.07 13.66 389,856
02/17/2015 13.4 13.624 13.09 13.16 217,162
02/13/2015 13.28 13.51 13.18 13.42 214,943
02/12/2015 12.99 13.35 12.82 13.04 310,051
02/11/2015 12.66 12.99 12.25 12.82 341,240
02/10/2015 12.88 12.88 12.5 12.58 333,820
02/09/2015 13.83 13.83 12.56 12.85 676,679
02/06/2015 14.4 14.43 13.87 14.11 116,096
02/05/2015 14.3 14.83 14.3 14.78 108,550
02/04/2015 14.6 14.6 14.14 14.29 109,028
02/03/2015 14.05 14.64 13.92 14.3 163,837
02/02/2015 13.57 14.25 13.39 14.17 169,990
01/30/2015 13.49 13.72 13.28 13.65 162,496
01/29/2015 13.67 13.98 13.06 13.44 166,155
01/28/2015 14.44 14.47 13.81 14.03 149,610
01/27/2015 14.36 14.56 14.27 14.5 165,896
01/26/2015 14.08 14.4 13.78 14.31 153,376
01/23/2015 14.5 14.67 13.93 14.28 119,973
01/22/2015 15.34 15.39 14.56 14.58 146,601
01/21/2015 15.44 15.64 14.6 15.14 225,277
01/20/2015 15.73 16.13 15.16 15.22 290,919
01/16/2015 14.25 15.37 14.25 15.34 152,523
01/15/2015 14.45 14.66 14.17 14.2 137,473
01/14/2015 14.69 14.71 13.62 13.99 184,284
01/13/2015 15.01 15.21 14.41 14.6 227,978
01/12/2015 14.63 14.92 14.45 14.64 318,403
01/09/2015 14 14.88 13.86 14.78 198,224
01/08/2015 15.19 15.19 14.29 14.54 339,904
01/07/2015 14.12 15.25 14.03 14.95 284,375
01/06/2015 14.19 14.63 14.09 14.48 262,057
01/05/2015 14.22 14.25 13.52 14.08 223,931
01/02/2015 13.72 14.19 13.64 14.15 185,235
12/31/2014 13.9 14.13 13.66 13.87 266,883
12/30/2014 13.63 14.08 13.63 13.9 174,576
12/29/2014 13.9 13.9 13.32 13.43 159,132
12/26/2014 13.54 14.03 13.54 13.95 91,921
12/24/2014 12.81 13.37 12.8 13.31 67,939
12/23/2014 12.71 13.29 12.7 12.75 147,274
12/22/2014 13.25 13.39 12.53 12.77 189,564
12/19/2014 13.22 13.44 12.98 13.37 242,495
12/18/2014 12.97 13.32 12.67 13.2 290,561
12/17/2014 11.54 12.32 11.51 12.27 274,671
12/16/2014 12.79 12.8 11.333 11.43 344,142
12/15/2014 12.26 12.51 11.53 11.57 330,408
12/12/2014 12.5 12.77 12.31 12.43 132,404
12/11/2014 12.74 13.18 12.31 12.47 255,782
12/10/2014 14.16 14.16 13.11 13.21 151,375
12/09/2014 13.8 14.38 13.69 14.05 198,332
12/08/2014 13.58 13.65 12.87 13.47 212,964
12/05/2014 13.42 13.9 13.276 13.54 134,470
12/04/2014 14.03 14.13 13.6077 13.71 175,549
12/03/2014 13.84 14.57 13.81 14.11 245,544
12/02/2014 14.32 14.32 13.63 13.69 296,001
12/01/2014 15.24 15.25 13.51 14.51 505,448
11/28/2014 16.79 16.79 15.61 15.97 124,412
11/26/2014 17.73 17.8 17.25 17.32 144,664
11/25/2014 17.19 17.78 17.19 17.71 127,652
11/24/2014 17.29 17.71 17.07 17.21 212,909
11/21/2014 17.43 17.86 16.97 17.49 513,893
11/20/2014 16.86 17.2 16.54 17.12 202,096
11/19/2014 17.05 17.11 16.21 16.5 200,522
11/18/2014 17.25 17.66 16.95 17.15 196,909
11/17/2014 17.23 17.33 16.68 17.05 222,779
11/14/2014 15.79 17.36 15.74 17.22 262,889
11/13/2014 16.23 16.4 15.7 15.86 299,824
11/12/2014 16.73 17.32 15.94 16.12 385,428
11/11/2014 16.04 17.14 16.04 17.07 222,523
11/10/2014 16.41 16.7 15.75 15.99 158,880
11/07/2014 15.95 16.64 15.95 16.58 239,824
11/06/2014 16.04 16.335 15.75 15.76 337,334
11/05/2014 16.5 17.06 15.98 16.04 295,089
11/04/2014 17.89 17.89 16.87 17.01 178,545
11/03/2014 17.46 17.97 17.11 17.81 182,187
10/31/2014 17.37 17.65 16.85 17.36 305,230
10/30/2014 20.14 20.14 17.94 18.01 405,865
10/29/2014 21.47 21.57 20.15 20.35 215,028
10/28/2014 20.94 21.7 20.84 21.68 143,058
10/27/2014 21.15 21.17 20.58 20.78 76,342
10/24/2014 20.92 21.33 20.74 21.2 82,442
10/23/2014 20.64 21.05 20.46 20.89 209,856
10/22/2014 21.1 21.25 20.78 20.78 221,571
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?