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 (%)
Dec 30, 2005 1.170 1.240 1.120 1.220 1,976,300 +0.05(+4.27%)
Dec 29, 2005 1.170 1.200 1.160 1.170 552,300 +0.01(+0.86%)
Dec 28, 2005 1.140 1.190 1.110 1.160 477,900 +0.03(+2.65%)
Dec 27, 2005 1.120 1.140 1.090 1.130 415,200 +0.03(+2.73%)
Dec 23, 2005 1.070 1.100 1.060 1.100 321,500 +0.04(+3.77%)
Dec 22, 2005 1.050 1.080 1.030 1.060 188,600 +0.03(+2.91%)
Dec 21, 2005 1.000 1.040 1.000 1.030 353,400 +0.02(+1.98%)
Dec 20, 2005 1.000 1.020 0.9900 1.010 208,600 +0.00(+0.00%)
Dec 19, 2005 1.030 1.040 0.9900 1.010 206,100 -0.01(-0.98%)
Dec 16, 2005 1.010 1.040 1.000 1.020 152,500 +0.01(+0.99%)
Dec 15, 2005 1.000 1.020 0.9900 1.010 227,100 +0.01(+1.00%)
Dec 14, 2005 1.010 1.030 1.000 1.000 175,500 -0.03(-2.91%)
Dec 13, 2005 1.020 1.040 0.9900 1.030 515,900 -0.01(-0.96%)
Dec 12, 2005 1.030 1.070 1.020 1.040 493,100 +0.03(+2.97%)
Dec 09, 2005 1.010 1.020 1.000 1.010 215,000 +0.00(+0.00%)
Dec 08, 2005 1.010 1.030 0.9900 1.010 330,200 +0.00(+0.00%)
Dec 07, 2005 1.010 1.030 0.9900 1.010 441,200 +0.00(+0.00%)
Dec 06, 2005 1.060 1.060 1.000 1.010 432,100 -0.05(-4.72%)
Dec 05, 2005 1.090 1.090 1.050 1.060 256,000 -0.01(-0.93%)
Dec 02, 2005 1.100 1.110 1.060 1.070 400,000 -0.03(-2.73%)
Dec 01, 2005 1.000 1.140 1.000 1.100 760,400 +0.08(+7.84%)
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%)
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.