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, 2022 1.120 1.180 1.085 1.140 1,399,202 -0.01(-0.87%)
Oct 28, 2022 1.150 1.150 1.085 1.150 576,066 +0.00(+0.00%)
Oct 27, 2022 1.150 1.165 1.120 1.150 551,033 +0.01(+0.88%)
Oct 26, 2022 1.120 1.200 1.100 1.140 1,745,228 +0.02(+1.79%)
Oct 25, 2022 1.050 1.130 1.050 1.120 2,007,043 +0.07(+6.67%)
Oct 24, 2022 1.140 1.140 1.040 1.050 4,627,559 -0.07(-6.25%)
Oct 21, 2022 1.050 1.130 1.040 1.120 1,673,097 +0.07(+6.67%)
Oct 20, 2022 1.050 1.108 1.040 1.050 1,793,649 -0.02(-1.87%)
Oct 19, 2022 1.050 1.077 1.040 1.070 670,686 +0.01(+0.94%)
Oct 18, 2022 1.080 1.085 0.9765 1.060 1,663,975 -0.02(-1.85%)
Oct 17, 2022 1.090 1.110 1.040 1.080 1,545,952 +0.00(+0.00%)
Oct 14, 2022 1.080 1.115 1.040 1.080 1,052,908 -0.05(-4.42%)
Oct 13, 2022 1.040 1.137 1.025 1.130 1,014,335 +0.04(+3.67%)
Oct 12, 2022 1.070 1.100 1.040 1.090 795,537 +0.01(+0.93%)
Oct 11, 2022 1.080 1.130 1.055 1.080 794,398 -0.02(-1.82%)
Oct 10, 2022 1.120 1.130 1.090 1.100 437,828 -0.02(-1.79%)
Oct 07, 2022 1.150 1.150 1.110 1.120 805,040 -0.06(-5.08%)
Oct 06, 2022 1.200 1.230 1.160 1.180 850,739 -0.05(-4.07%)
Oct 05, 2022 1.210 1.230 1.130 1.230 997,042 +0.02(+1.65%)
Oct 04, 2022 1.300 1.300 1.190 1.210 2,026,302 -0.03(-2.42%)
Oct 03, 2022 1.180 1.240 1.140 1.240 1,152,920 +0.10(+8.77%)
Sep 30, 2022 1.120 1.145 1.091 1.140 888,384 +0.02(+1.79%)
Sep 29, 2022 1.160 1.160 1.080 1.120 1,080,153 -0.04(-3.45%)
Sep 28, 2022 1.040 1.160 1.040 1.160 1,652,994 +0.11(+10.48%)
Sep 27, 2022 1.080 1.130 1.040 1.050 1,075,988 -0.01(-0.94%)
Sep 26, 2022 1.160 1.160 1.040 1.060 1,393,581 -0.10(-8.62%)
Sep 23, 2022 1.250 1.250 1.150 1.160 2,882,812 -0.13(-10.08%)
Sep 22, 2022 1.290 1.330 1.260 1.290 2,367,450 -0.01(-0.77%)
Sep 21, 2022 1.290 1.310 1.250 1.300 1,994,461 +0.00(+0.00%)
Sep 20, 2022 1.320 1.320 1.260 1.300 1,724,855 -0.04(-2.99%)
Sep 19, 2022 1.190 1.340 1.160 1.340 2,263,611 +0.11(+8.94%)
Sep 16, 2022 1.170 1.230 1.120 1.230 5,893,999 +0.03(+2.50%)
Sep 15, 2022 1.200 1.250 1.170 1.200 857,439 +0.00(+0.00%)
Sep 14, 2022 1.190 1.250 1.150 1.200 1,448,692 +0.01(+0.84%)
Sep 13, 2022 1.210 1.270 1.180 1.190 2,048,275 -0.08(-6.30%)
Sep 12, 2022 1.190 1.290 1.190 1.270 1,943,632 +0.09(+7.63%)
Sep 09, 2022 1.130 1.180 1.130 1.180 1,548,056 +0.07(+6.31%)
Sep 08, 2022 1.030 1.115 1.030 1.110 1,327,530 +0.07(+6.73%)
Sep 07, 2022 1.040 1.050 1.010 1.040 726,240 -0.01(-0.95%)
Sep 06, 2022 0.9100 1.050 0.9100 1.050 2,036,455 +0.02(+1.94%)
Sep 02, 2022 1.050 1.050 1.000 1.030 1,248,488 +0.01(+0.98%)
Sep 01, 2022 1.030 1.040 1.000 1.020 1,252,482 -0.02(-1.92%)
Aug 31, 2022 1.040 1.080 1.030 1.040 998,382 -0.01(-0.95%)
Aug 30, 2022 1.140 1.140 1.040 1.050 1,561,759 -0.09(-7.89%)
Aug 29, 2022 1.080 1.150 1.070 1.140 1,051,296 +0.03(+2.70%)
Aug 26, 2022 1.200 1.210 1.070 1.110 1,719,466 -0.07(-5.93%)
Aug 25, 2022 1.180 1.190 1.140 1.180 1,873,433 +0.03(+2.61%)
Aug 24, 2022 1.140 1.160 1.100 1.150 1,523,446 +0.02(+1.77%)
Aug 23, 2022 1.070 1.160 1.070 1.130 2,345,736 +0.07(+6.60%)
Aug 22, 2022 1.070 1.080 1.030 1.060 1,576,080 -0.04(-3.64%)
Aug 19, 2022 1.100 1.105 1.070 1.100 1,398,094 -0.02(-1.79%)
Aug 18, 2022 1.090 1.130 1.088 1.120 1,346,924 +0.06(+5.66%)
Aug 17, 2022 1.140 1.140 1.060 1.060 2,583,559 -0.09(-7.83%)
Aug 16, 2022 1.190 1.200 1.130 1.150 2,079,935 -0.04(-3.36%)
Aug 15, 2022 1.170 1.260 1.160 1.190 7,209,267 +0.10(+9.17%)
Aug 12, 2022 1.140 1.179 1.090 1.090 2,039,823 -0.06(-5.22%)
Aug 11, 2022 1.190 1.219 1.130 1.150 2,154,712 -0.01(-0.86%)
Aug 10, 2022 1.040 1.170 1.035 1.160 2,387,250 +0.15(+14.85%)
Aug 09, 2022 1.070 1.070 1.000 1.010 1,697,370 -0.12(-10.62%)
Aug 08, 2022 1.080 1.150 1.080 1.130 1,658,508 +0.08(+7.62%)
Aug 05, 2022 1.000 1.070 0.9950 1.050 840,441 +0.03(+2.94%)
Aug 04, 2022 1.000 1.030 0.9893 1.020 859,431 +0.03(+2.98%)
Aug 03, 2022 1.040 1.040 0.9811 0.9905 1,233,926 -0.04(-3.83%)
Aug 02, 2022 1.070 1.080 1.020 1.030 912,002 -0.04(-3.74%)
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.