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 -0.160 (-5.28%)
Official Closing 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 (%)
Oct 31, 2008 1.000 1.000 0.8300 0.9300 840,934 +0.03(+3.33%)
Oct 30, 2008 0.9200 0.9800 0.8350 0.9000 850,042 +0.04(+4.59%)
Oct 29, 2008 0.8000 0.8900 0.7300 0.8605 1,527,759 +0.15(+21.20%)
Oct 28, 2008 0.7500 0.7700 0.6700 0.7100 886,652 +0.02(+2.16%)
Oct 27, 2008 0.7600 0.7800 0.6700 0.6950 755,376 -0.04(-4.79%)
Oct 24, 2008 0.6900 0.7500 0.5400 0.7300 1,619,874 +0.01(+1.39%)
Oct 23, 2008 0.8900 0.8900 0.6900 0.7200 1,572,680 -0.13(-15.21%)
Oct 22, 2008 0.9100 0.9199 0.8000 0.8492 1,164,280 -0.11(-11.54%)
Oct 21, 2008 1.020 1.030 0.9200 0.9600 920,019 -0.08(-7.69%)
Oct 20, 2008 1.080 1.100 0.9700 1.040 698,492 +0.02(+1.97%)
Oct 17, 2008 1.030 1.100 0.9500 1.020 0 -0.08(-7.28%)
Oct 16, 2008 1.050 1.100 0.8600 1.100 1,431,937 +0.08(+7.84%)
Oct 15, 2008 1.140 1.160 0.9800 1.020 1,036,940 -0.13(-11.23%)
Oct 14, 2008 1.300 1.340 1.120 1.149 1,539,137 -0.00(-0.09%)
Oct 13, 2008 0.9900 1.200 0.9300 1.150 1,590,807 +0.29(+33.72%)
Oct 10, 2008 1.020 1.050 0.8460 0.8600 2,372,443 -0.18(-17.31%)
Oct 09, 2008 1.240 1.280 1.010 1.040 1,367,406 -0.11(-9.57%)
Oct 08, 2008 1.170 1.250 1.020 1.150 2,121,654 +0.00(+0.00%)
Oct 07, 2008 1.450 1.450 1.100 1.150 1,173,286 -0.16(-12.21%)
Oct 06, 2008 1.430 1.430 1.080 1.310 2,158,198 -0.18(-12.08%)
Oct 03, 2008 1.490 1.680 1.460 1.490 0 -0.04(-2.61%)
Oct 02, 2008 1.850 1.870 1.520 1.530 1,505,936 -0.34(-18.18%)
Oct 01, 2008 1.980 2.000 1.840 1.870 658,721 -0.03(-1.58%)
Sep 30, 2008 1.870 1.980 1.850 1.900 937,212 +0.03(+1.60%)
Sep 29, 2008 2.000 2.020 1.740 1.870 1,352,128 -0.23(-10.95%)
Sep 26, 2008 2.040 2.100 2.000 2.100 0 +0.04(+1.94%)
Sep 25, 2008 2.020 2.120 2.020 2.060 341,443 -0.01(-0.48%)
Sep 24, 2008 2.150 2.290 2.040 2.070 741,132 -0.08(-3.72%)
Sep 23, 2008 2.240 2.280 2.050 2.150 829,352 -0.09(-4.02%)
Sep 22, 2008 2.260 2.370 2.200 2.240 1,451,940 +0.05(+2.28%)
Sep 19, 2008 2.150 2.250 2.080 2.190 0 +0.18(+8.96%)
Sep 18, 2008 2.100 2.100 1.950 2.010 919,199 +0.00(+0.00%)
Sep 17, 2008 2.170 2.170 1.910 2.010 1,718,618 -0.09(-4.29%)
Sep 16, 2008 2.050 2.130 2.000 2.100 741,584 +0.05(+2.44%)
Sep 15, 2008 2.000 2.260 2.000 2.050 884,312 -0.25(-10.87%)
Sep 12, 2008 2.090 2.360 2.030 2.300 0 +0.32(+16.16%)
Sep 11, 2008 2.020 2.100 1.950 1.980 1,286,248 -0.11(-5.26%)
Sep 10, 2008 2.080 2.180 1.950 2.090 2,501,690 +0.01(+0.48%)
Sep 09, 2008 2.370 2.370 2.060 2.080 1,993,758 -0.28(-11.86%)
Sep 08, 2008 2.600 2.620 2.320 2.360 949,819 -0.15(-5.98%)
Sep 05, 2008 2.640 2.700 2.450 2.510 0 -0.12(-4.56%)
Sep 04, 2008 2.740 2.740 2.500 2.630 1,507,832 -0.05(-1.87%)
Sep 03, 2008 2.800 2.930 2.610 2.680 980,698 -0.15(-5.30%)
Sep 02, 2008 2.950 2.960 2.810 2.830 908,545 -0.21(-6.91%)
Aug 29, 2008 3.030 3.080 2.970 3.040 0 -0.04(-1.30%)
Aug 28, 2008 3.080 3.120 2.920 3.080 925,707 +0.04(+1.32%)
Aug 27, 2008 2.950 3.050 2.930 3.040 608,559 +0.12(+4.11%)
Aug 26, 2008 2.980 3.040 2.890 2.920 518,458 -0.12(-3.95%)
Aug 25, 2008 3.080 3.080 2.940 3.040 900,185 +0.00(+0.00%)
Aug 22, 2008 3.170 3.170 2.900 3.040 0 -0.13(-4.10%)
Aug 21, 2008 3.070 3.170 3.000 3.170 1,624,225 +0.25(+8.56%)
Aug 20, 2008 2.650 2.940 2.650 2.920 1,623,313 +0.28(+10.61%)
Aug 19, 2008 2.690 2.720 2.610 2.640 1,405,388 -0.10(-3.65%)
Aug 18, 2008 2.820 2.830 2.640 2.740 1,190,057 +0.06(+2.24%)
Aug 15, 2008 2.760 2.780 2.680 2.680 0 -0.15(-5.30%)
Aug 14, 2008 3.000 3.050 2.820 2.830 1,521,622 -0.13(-4.39%)
Aug 13, 2008 2.750 3.100 2.750 2.960 2,558,726 +0.18(+6.47%)
Aug 12, 2008 2.750 2.820 2.700 2.780 1,801,867 +0.06(+2.21%)
Aug 11, 2008 3.000 3.010 2.700 2.720 2,153,319 -0.28(-9.33%)
Aug 08, 2008 3.180 3.181 2.980 3.000 2,763,910 -0.18(-5.66%)
Aug 07, 2008 3.380 3.380 3.110 3.180 995,171 -0.10(-3.05%)
Aug 06, 2008 3.220 3.350 3.220 3.280 1,312,538 +0.06(+1.86%)
Aug 05, 2008 3.490 3.490 3.180 3.220 1,873,090 -0.24(-6.94%)
Aug 04, 2008 3.610 3.650 3.420 3.460 838,517 -0.17(-4.68%)
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.