Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (NY: TGB )

2.870 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.600 3.650 3.500 3.630 912,234 +0.08(+2.25%)
Jan 30, 2012 3.520 3.550 3.450 3.550 830,864 -0.02(-0.56%)
Jan 27, 2012 3.410 3.580 3.390 3.570 1,175,087 +0.14(+4.08%)
Jan 26, 2012 3.440 3.560 3.350 3.430 1,663,050 +0.06(+1.78%)
Jan 25, 2012 3.250 3.430 3.200 3.370 1,083,871 +0.08(+2.43%)
Jan 24, 2012 3.240 3.300 3.170 3.290 507,001 -0.01(-0.30%)
Jan 23, 2012 3.250 3.380 3.250 3.300 703,851 +0.05(+1.54%)
Jan 20, 2012 3.220 3.250 3.190 3.250 433,738 +0.03(+0.93%)
Jan 19, 2012 3.220 3.260 3.160 3.220 758,647 +0.04(+1.26%)
Jan 18, 2012 3.160 3.190 3.090 3.180 566,543 +0.07(+2.25%)
Jan 17, 2012 3.080 3.160 3.062 3.110 827,255 +0.10(+3.32%)
Jan 13, 2012 3.010 3.020 2.920 3.010 638,976 -0.05(-1.63%)
Jan 12, 2012 3.100 3.140 3.050 3.060 812,921 +0.03(+0.99%)
Jan 11, 2012 3.010 3.030 2.970 3.030 518,782 +0.03(+1.00%)
Jan 10, 2012 2.920 3.050 2.860 3.000 1,579,076 +0.20(+7.14%)
Jan 09, 2012 2.780 2.840 2.780 2.800 348,256 -0.02(-0.71%)
Jan 06, 2012 2.850 2.900 2.790 2.820 354,571 -0.02(-0.70%)
Jan 05, 2012 2.900 2.900 2.800 2.840 499,593 -0.07(-2.41%)
Jan 04, 2012 2.860 2.950 2.750 2.910 611,860 +0.18(+6.59%)
Dec 30, 2011 2.650 2.750 2.640 2.730 1,138,309 +0.09(+3.41%)
Dec 29, 2011 2.530 2.670 2.500 2.640 820,202 +0.14(+5.60%)
Dec 28, 2011 2.650 2.700 2.500 2.500 1,148,014 -0.08(-3.10%)
Dec 27, 2011 2.630 2.670 2.580 2.580 522,975 -0.09(-3.37%)
Dec 23, 2011 2.670 2.690 2.590 2.670 676,749 +0.08(+3.09%)
Dec 21, 2011 2.580 2.610 2.510 2.590 668,660 +0.02(+0.78%)
Dec 20, 2011 2.560 2.670 2.560 2.570 797,359 +0.07(+2.80%)
Dec 19, 2011 2.590 2.600 2.500 2.500 898,562 -0.05(-1.96%)
Dec 16, 2011 2.720 2.760 2.550 2.550 1,459,883 -0.13(-4.85%)
Dec 15, 2011 2.750 2.770 2.660 2.680 502,962 -0.03(-1.11%)
Dec 14, 2011 2.700 2.735 2.650 2.710 943,735 -0.02(-0.73%)
Dec 13, 2011 2.910 2.930 2.710 2.730 774,832 -0.18(-6.19%)
Dec 12, 2011 2.850 2.920 2.830 2.910 736,898 -0.09(-3.00%)
Dec 09, 2011 2.950 3.030 2.930 3.000 703,083 +0.05(+1.69%)
Dec 08, 2011 3.030 3.100 2.920 2.950 819,619 -0.10(-3.28%)
Dec 07, 2011 3.000 3.180 2.980 3.050 912,190 -0.01(-0.33%)
Dec 06, 2011 2.890 3.070 2.840 3.060 914,720 +0.16(+5.52%)
Dec 05, 2011 2.920 3.040 2.890 2.900 793,291 -0.07(-2.36%)
Dec 02, 2011 3.100 3.150 2.960 2.970 698,930 -0.12(-3.88%)
Dec 01, 2011 3.120 3.150 3.020 3.090 631,049 +0.02(+0.65%)
Nov 30, 2011 3.030 3.090 3.010 3.070 718,035 +0.17(+5.86%)
Nov 29, 2011 2.840 2.900 2.820 2.900 631,254 +0.05(+1.75%)
Nov 28, 2011 2.880 2.950 2.800 2.850 827,283 +0.09(+3.26%)
Nov 25, 2011 2.710 2.780 2.700 2.760 451,166 -0.01(-0.36%)
Nov 23, 2011 2.860 2.870 2.760 2.770 666,282 -0.12(-4.15%)
Nov 22, 2011 2.860 2.950 2.860 2.890 848,201 +0.08(+2.85%)
Nov 21, 2011 2.900 2.900 2.737 2.810 1,112,620 -0.15(-5.07%)
Nov 18, 2011 3.000 3.040 2.950 2.960 884,549 +0.00(+0.00%)
Nov 17, 2011 3.100 3.130 2.950 2.960 1,537,226 -0.15(-4.82%)
Nov 16, 2011 3.210 3.210 3.100 3.110 1,196,209 -0.10(-3.12%)
Nov 15, 2011 3.330 3.350 3.190 3.210 965,152 -0.18(-5.31%)
Nov 14, 2011 3.380 3.450 3.310 3.390 707,590 -0.02(-0.59%)
Nov 11, 2011 3.340 3.510 3.310 3.410 1,342,280 +0.05(+1.49%)
Nov 10, 2011 3.520 3.570 3.300 3.360 934,460 -0.01(-0.30%)
Nov 09, 2011 3.430 3.500 3.310 3.370 1,460,185 -0.20(-5.60%)
Nov 08, 2011 3.750 3.820 3.570 3.570 1,271,718 -0.09(-2.46%)
Nov 07, 2011 3.670 3.710 3.570 3.660 725,343 +0.01(+0.27%)
Nov 04, 2011 3.590 3.679 3.530 3.650 701,367 +0.03(+0.83%)
Nov 03, 2011 3.630 3.685 3.500 3.620 948,175 +0.06(+1.69%)
Nov 02, 2011 3.500 3.610 3.500 3.560 1,083,380 +0.14(+4.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.