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 (%)
Nov 30, 2005 1.030 1.030 1.000 1.020 210,300 -0.01(-0.97%)
Nov 29, 2005 1.020 1.030 1.010 1.030 181,100 +0.02(+1.98%)
Nov 28, 2005 1.040 1.040 0.9900 1.010 276,000 -0.02(-1.94%)
Nov 25, 2005 1.030 1.050 1.020 1.030 51,600 -0.02(-1.90%)
Nov 23, 2005 1.040 1.050 0.9900 1.050 230,400 +0.00(+0.00%)
Nov 22, 2005 1.030 1.060 1.010 1.050 80,100 +0.02(+1.94%)
Nov 21, 2005 1.050 1.080 1.010 1.030 413,500 -0.05(-4.63%)
Nov 18, 2005 1.050 1.100 1.040 1.080 381,500 +0.04(+3.85%)
Nov 17, 2005 1.000 1.070 0.9800 1.040 458,300 +0.05(+5.05%)
Nov 16, 2005 0.9800 1.000 0.9600 0.9900 196,500 +0.02(+2.06%)
Nov 15, 2005 0.9600 0.9700 0.9500 0.9700 103,100 +0.00(+0.00%)
Nov 14, 2005 0.9900 1.000 0.9500 0.9700 81,000 -0.03(-3.00%)
Nov 11, 2005 0.9500 1.000 0.9500 1.000 124,500 +0.06(+6.38%)
Nov 10, 2005 0.9000 0.9700 0.9000 0.9400 150,800 +0.04(+4.44%)
Nov 09, 2005 0.9400 0.9400 0.9000 0.9000 104,400 -0.02(-2.17%)
Nov 08, 2005 0.9000 0.9300 0.9000 0.9200 124,500 +0.00(+0.00%)
Nov 07, 2005 0.9400 0.9400 0.9100 0.9200 96,000 -0.01(-1.08%)
Nov 04, 2005 0.9400 0.9500 0.9100 0.9300 97,000 +0.00(+0.00%)
Nov 03, 2005 0.9300 0.9600 0.9100 0.9300 176,400 -0.01(-1.06%)
Nov 02, 2005 0.9900 0.9900 0.9300 0.9400 180,500 -0.01(-1.16%)
Nov 01, 2005 0.9500 0.9690 0.9500 0.9510 74,000 -0.01(-0.94%)
Oct 31, 2005 0.9600 0.9800 0.9500 0.9600 106,700 -0.05(-4.95%)
Oct 28, 2005 1.000 1.020 0.9600 1.010 121,600 +0.01(+1.00%)
Oct 27, 2005 1.000 1.060 0.9900 1.000 157,600 +0.02(+2.04%)
Oct 26, 2005 0.9700 1.000 0.9600 0.9800 100,600 +0.02(+2.08%)
Oct 25, 2005 0.9500 0.9700 0.9300 0.9600 113,100 +0.01(+1.05%)
Oct 24, 2005 0.9500 0.9600 0.9300 0.9500 173,100 -0.02(-2.06%)
Oct 21, 2005 0.9400 0.9700 0.9300 0.9700 172,200 +0.02(+2.11%)
Oct 20, 2005 0.9700 0.9900 0.9300 0.9500 198,800 +0.00(+0.00%)
Oct 19, 2005 1.020 1.040 0.9400 0.9500 261,000 -0.08(-7.77%)
Oct 18, 2005 1.070 1.070 1.020 1.030 124,200 -0.02(-1.90%)
Oct 17, 2005 1.020 1.070 1.010 1.050 163,900 +0.02(+1.94%)
Oct 14, 2005 1.060 1.060 1.010 1.030 253,600 -0.03(-2.83%)
Oct 13, 2005 1.120 1.120 1.060 1.060 363,000 -0.06(-5.36%)
Oct 12, 2005 1.120 1.140 1.100 1.120 91,700 +0.00(+0.00%)
Oct 11, 2005 1.120 1.140 1.110 1.120 122,100 +0.00(+0.00%)
Oct 10, 2005 1.130 1.140 1.090 1.120 182,900 +0.00(+0.00%)
Oct 07, 2005 1.090 1.130 1.090 1.120 246,400 +0.03(+2.75%)
Oct 06, 2005 1.100 1.120 1.080 1.090 278,500 -0.02(-1.80%)
Oct 05, 2005 1.100 1.130 1.100 1.110 190,100 -0.01(-0.89%)
Oct 04, 2005 1.130 1.130 1.110 1.120 236,100 -0.01(-0.88%)
Oct 03, 2005 1.140 1.160 1.120 1.130 235,100 +0.01(+0.89%)
Sep 30, 2005 1.190 1.200 1.120 1.120 414,200 -0.03(-2.61%)
Sep 29, 2005 1.040 1.150 1.040 1.150 738,100 +0.11(+10.58%)
Sep 28, 2005 0.9600 1.060 0.9600 1.040 724,400 +0.09(+9.47%)
Sep 27, 2005 0.9400 0.9500 0.9000 0.9500 326,300 +0.02(+2.15%)
Sep 26, 2005 0.9100 0.9500 0.9000 0.9300 205,400 +0.00(+0.00%)
Sep 23, 2005 0.9300 0.9500 0.9300 0.9300 171,900 -0.02(-2.11%)
Sep 22, 2005 0.9400 0.9500 0.9200 0.9500 235,400 +0.02(+2.15%)
Sep 21, 2005 0.9100 0.9300 0.8900 0.9300 261,500 +0.02(+2.20%)
Sep 20, 2005 0.9100 0.9300 0.8800 0.9100 456,000 -0.01(-1.09%)
Sep 19, 2005 0.9000 0.9200 0.8800 0.9200 535,100 +0.02(+2.22%)
Sep 16, 2005 0.9100 0.9400 0.8800 0.9000 535,200 -0.05(-5.26%)
Sep 15, 2005 0.9700 1.000 0.9500 0.9500 397,400 -0.02(-2.06%)
Sep 14, 2005 0.9500 0.9800 0.9300 0.9700 291,100 +0.02(+2.11%)
Sep 13, 2005 0.9200 0.9700 0.9200 0.9500 574,800 +0.03(+3.26%)
Sep 12, 2005 0.9200 0.9300 0.9100 0.9200 92,400 +0.00(+0.00%)
Sep 09, 2005 0.9100 0.9400 0.9100 0.9200 171,300 +0.00(+0.00%)
Sep 08, 2005 0.9100 0.9300 0.9100 0.9200 191,800 +0.02(+2.22%)
Sep 07, 2005 0.9100 0.9100 0.8800 0.9000 218,400 +0.00(+0.00%)
Sep 06, 2005 0.9100 0.9200 0.9000 0.9000 85,500 -0.03(-3.43%)
Sep 02, 2005 0.9200 0.9400 0.8900 0.9320 193,200 +0.02(+2.42%)
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.