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, 2023 1.110 1.120 1.050 1.080 3,000,905 -0.01(-0.92%)
Oct 30, 2023 1.130 1.150 1.090 1.090 583,336 -0.01(-0.91%)
Oct 27, 2023 1.070 1.110 1.070 1.100 468,394 +0.03(+2.80%)
Oct 26, 2023 1.090 1.090 1.050 1.070 562,587 -0.02(-1.83%)
Oct 25, 2023 1.120 1.120 1.080 1.090 608,475 -0.03(-2.68%)
Oct 24, 2023 1.090 1.130 1.080 1.120 848,221 +0.05(+4.67%)
Oct 23, 2023 1.120 1.120 1.070 1.070 741,946 -0.04(-3.60%)
Oct 20, 2023 1.110 1.130 1.110 1.110 309,585 -0.02(-1.77%)
Oct 19, 2023 1.140 1.140 1.100 1.130 576,492 +0.00(+0.00%)
Oct 18, 2023 1.170 1.180 1.130 1.130 520,015 -0.05(-4.24%)
Oct 17, 2023 1.190 1.190 1.170 1.180 465,604 +0.00(+0.00%)
Oct 16, 2023 1.160 1.200 1.160 1.180 351,948 +0.02(+1.72%)
Oct 13, 2023 1.170 1.210 1.160 1.160 255,194 +0.01(+0.87%)
Oct 12, 2023 1.220 1.220 1.150 1.150 582,614 -0.05(-4.17%)
Oct 11, 2023 1.250 1.250 1.190 1.200 661,405 -0.04(-3.23%)
Oct 10, 2023 1.250 1.260 1.200 1.240 326,979 -0.02(-1.59%)
Oct 09, 2023 1.220 1.260 1.190 1.260 685,546 +0.05(+4.13%)
Oct 06, 2023 1.190 1.220 1.180 1.210 686,426 +0.02(+1.68%)
Oct 05, 2023 1.180 1.200 1.170 1.190 297,423 +0.02(+1.71%)
Oct 04, 2023 1.180 1.190 1.160 1.170 528,885 -0.01(-0.85%)
Oct 03, 2023 1.200 1.225 1.180 1.180 649,033 -0.03(-2.48%)
Oct 02, 2023 1.260 1.260 1.200 1.210 805,592 -0.06(-4.72%)
Sep 29, 2023 1.300 1.330 1.250 1.270 801,312 -0.02(-1.55%)
Sep 28, 2023 1.270 1.310 1.270 1.290 560,533 +0.03(+2.38%)
Sep 27, 2023 1.270 1.290 1.230 1.260 535,988 +0.01(+0.80%)
Sep 26, 2023 1.300 1.308 1.250 1.250 741,285 -0.05(-3.85%)
Sep 25, 2023 1.300 1.315 1.300 1.300 518,803 -0.01(-0.76%)
Sep 22, 2023 1.310 1.340 1.290 1.310 968,756 -0.01(-0.76%)
Sep 21, 2023 1.340 1.350 1.310 1.320 860,240 -0.03(-2.22%)
Sep 20, 2023 1.380 1.405 1.350 1.350 1,646,806 -0.05(-3.57%)
Sep 19, 2023 1.410 1.420 1.370 1.400 1,428,515 -0.02(-1.41%)
Sep 18, 2023 1.500 1.500 1.400 1.420 1,506,303 -0.10(-6.58%)
Sep 15, 2023 1.500 1.530 1.470 1.520 1,781,936 +0.06(+4.11%)
Sep 14, 2023 1.490 1.600 1.445 1.460 7,638,915 +0.16(+12.31%)
Sep 13, 2023 1.340 1.340 1.290 1.300 730,024 -0.03(-2.26%)
Sep 12, 2023 1.350 1.360 1.315 1.330 451,623 -0.02(-1.48%)
Sep 11, 2023 1.340 1.350 1.315 1.350 487,750 +0.03(+2.27%)
Sep 08, 2023 1.340 1.345 1.310 1.320 337,953 -0.03(-2.22%)
Sep 07, 2023 1.350 1.370 1.330 1.350 505,362 -0.02(-1.46%)
Sep 06, 2023 1.370 1.400 1.339 1.370 1,026,650 -0.01(-0.72%)
Sep 05, 2023 1.410 1.430 1.370 1.380 565,131 -0.05(-3.50%)
Sep 01, 2023 1.440 1.470 1.420 1.430 578,054 +0.00(+0.00%)
Aug 31, 2023 1.390 1.440 1.390 1.430 396,818 +0.04(+2.88%)
Aug 30, 2023 1.340 1.410 1.340 1.390 732,025 +0.05(+3.73%)
Aug 29, 2023 1.360 1.370 1.334 1.340 528,054 +0.00(+0.00%)
Aug 28, 2023 1.360 1.380 1.340 1.340 449,450 -0.01(-0.74%)
Aug 25, 2023 1.390 1.390 1.330 1.350 708,416 -0.01(-0.74%)
Aug 24, 2023 1.370 1.395 1.350 1.360 337,433 -0.02(-1.45%)
Aug 23, 2023 1.380 1.400 1.360 1.380 422,125 +0.02(+1.47%)
Aug 22, 2023 1.370 1.370 1.330 1.360 372,608 +0.00(+0.00%)
Aug 21, 2023 1.330 1.360 1.310 1.360 675,514 +0.05(+3.82%)
Aug 18, 2023 1.270 1.310 1.270 1.310 355,633 +0.03(+2.34%)
Aug 17, 2023 1.300 1.320 1.280 1.280 581,125 +0.00(+0.00%)
Aug 16, 2023 1.310 1.315 1.270 1.280 907,738 -0.03(-2.29%)
Aug 15, 2023 1.330 1.340 1.280 1.310 728,971 -0.05(-3.68%)
Aug 14, 2023 1.330 1.370 1.320 1.360 561,813 +0.03(+2.26%)
Aug 11, 2023 1.350 1.370 1.320 1.330 936,318 -0.04(-2.92%)
Aug 10, 2023 1.360 1.390 1.350 1.370 411,972 -0.01(-0.72%)
Aug 09, 2023 1.380 1.385 1.340 1.380 528,529 +0.03(+2.22%)
Aug 08, 2023 1.330 1.370 1.320 1.350 634,826 -0.01(-0.74%)
Aug 07, 2023 1.370 1.380 1.350 1.360 642,561 -0.02(-1.45%)
Aug 04, 2023 1.390 1.405 1.350 1.380 1,098,890 -0.02(-1.43%)
Aug 03, 2023 1.410 1.420 1.350 1.400 1,726,594 -0.04(-2.78%)
Aug 02, 2023 1.430 1.440 1.350 1.440 1,064,653 +0.00(+0.00%)
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.