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 (%)
Dec 31, 2004 1.650 1.780 1.650 1.720 226,100 +0.06(+3.61%)
Dec 30, 2004 1.660 1.680 1.630 1.660 222,100 -0.03(-1.78%)
Dec 29, 2004 1.730 1.730 1.610 1.690 766,100 -0.10(-5.59%)
Dec 28, 2004 1.820 1.830 1.700 1.790 506,500 -0.03(-1.65%)
Dec 27, 2004 1.610 1.850 1.590 1.820 702,800 +0.24(+15.19%)
Dec 23, 2004 1.500 1.630 1.490 1.580 818,300 +0.09(+6.04%)
Dec 22, 2004 1.470 1.490 1.450 1.490 332,800 +0.05(+3.47%)
Dec 21, 2004 1.410 1.460 1.400 1.440 101,600 +0.03(+1.98%)
Dec 20, 2004 1.430 1.450 1.410 1.412 148,500 -0.02(-1.26%)
Dec 17, 2004 1.430 1.450 1.400 1.430 122,800 +0.03(+2.14%)
Dec 16, 2004 1.450 1.460 1.400 1.400 106,900 -0.04(-2.78%)
Dec 15, 2004 1.450 1.460 1.430 1.440 119,500 +0.00(+0.00%)
Dec 14, 2004 1.410 1.450 1.400 1.440 137,400 +0.05(+3.60%)
Dec 13, 2004 1.400 1.400 1.370 1.390 224,900 +0.00(+0.00%)
Dec 10, 2004 1.430 1.480 1.380 1.390 274,200 -0.02(-1.42%)
Dec 09, 2004 1.410 1.470 1.390 1.410 165,000 +0.00(+0.00%)
Dec 08, 2004 1.430 1.430 1.360 1.410 476,700 -0.07(-4.73%)
Dec 07, 2004 1.490 1.530 1.470 1.480 156,600 +0.00(+0.00%)
Dec 06, 2004 1.550 1.550 1.460 1.480 121,700 -0.05(-3.27%)
Dec 03, 2004 1.480 1.550 1.450 1.530 325,900 -0.01(-0.65%)
Dec 02, 2004 1.610 1.620 1.480 1.540 494,100 -0.07(-4.35%)
Dec 01, 2004 1.610 1.620 1.560 1.610 178,500 +0.03(+1.90%)
Nov 30, 2004 1.630 1.640 1.560 1.580 355,800 -0.05(-3.07%)
Nov 29, 2004 1.640 1.670 1.560 1.630 735,300 +0.07(+4.49%)
Nov 26, 2004 1.430 1.580 1.410 1.560 257,100 +0.15(+10.64%)
Nov 24, 2004 1.420 1.470 1.410 1.410 209,200 -0.01(-0.70%)
Nov 23, 2004 1.400 1.430 1.390 1.420 246,100 +0.05(+3.65%)
Nov 22, 2004 1.400 1.430 1.370 1.370 102,300 -0.02(-1.44%)
Nov 19, 2004 1.380 1.450 1.380 1.390 144,300 +0.00(+0.00%)
Nov 18, 2004 1.410 1.410 1.380 1.390 124,900 -0.01(-0.71%)
Nov 17, 2004 1.420 1.440 1.400 1.400 91,300 -0.02(-1.41%)
Nov 16, 2004 1.400 1.450 1.390 1.420 74,400 +0.03(+2.16%)
Nov 15, 2004 1.450 1.450 1.380 1.390 148,700 -0.06(-4.14%)
Nov 12, 2004 1.430 1.450 1.410 1.450 82,000 +0.04(+2.84%)
Nov 11, 2004 1.450 1.450 1.410 1.410 75,000 -0.02(-1.40%)
Nov 10, 2004 1.480 1.480 1.400 1.430 112,200 -0.03(-2.05%)
Nov 09, 2004 1.500 1.500 1.410 1.460 67,400 -0.01(-0.68%)
Nov 08, 2004 1.500 1.510 1.460 1.470 226,700 +0.01(+0.68%)
Nov 05, 2004 1.430 1.490 1.420 1.460 63,600 +0.02(+1.39%)
Nov 04, 2004 1.460 1.460 1.410 1.440 61,500 +0.04(+2.86%)
Nov 03, 2004 1.390 1.410 1.350 1.400 44,400 +0.05(+3.70%)
Nov 02, 2004 1.380 1.380 1.330 1.350 103,800 -0.04(-2.88%)
Nov 01, 2004 1.380 1.430 1.360 1.390 41,200 +0.01(+0.72%)
Oct 29, 2004 1.400 1.440 1.370 1.380 95,300 +0.01(+0.73%)
Oct 28, 2004 1.360 1.400 1.350 1.370 212,300 -0.04(-2.84%)
Oct 27, 2004 1.430 1.450 1.400 1.410 106,800 -0.02(-1.40%)
Oct 26, 2004 1.440 1.480 1.420 1.430 99,400 -0.03(-2.05%)
Oct 25, 2004 1.480 1.480 1.440 1.460 121,800 -0.02(-1.35%)
Oct 22, 2004 1.450 1.510 1.450 1.480 151,800 +0.03(+2.07%)
Oct 21, 2004 1.480 1.490 1.430 1.450 129,300 -0.03(-2.03%)
Oct 20, 2004 1.480 1.510 1.430 1.480 193,600 +0.02(+1.37%)
Oct 19, 2004 1.470 1.500 1.450 1.460 205,100 +0.01(+0.69%)
Oct 18, 2004 1.400 1.490 1.390 1.450 299,300 +0.06(+4.32%)
Oct 15, 2004 1.430 1.460 1.350 1.390 251,400 +0.00(+0.00%)
Oct 14, 2004 1.440 1.450 1.360 1.390 221,400 -0.06(-4.14%)
Oct 13, 2004 1.480 1.500 1.400 1.450 499,200 -0.10(-6.45%)
Oct 12, 2004 1.580 1.580 1.520 1.550 243,400 -0.06(-3.73%)
Oct 11, 2004 1.580 1.620 1.550 1.610 266,000 +0.12(+8.05%)
Oct 08, 2004 1.480 1.520 1.470 1.490 461,500 +0.07(+4.93%)
Oct 07, 2004 1.450 1.480 1.420 1.420 114,500 -0.03(-2.07%)
Oct 06, 2004 1.490 1.500 1.450 1.450 268,700 -0.03(-2.03%)
Oct 05, 2004 1.430 1.540 1.410 1.480 159,400 +0.08(+5.71%)
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.