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 31, 2013 2.110 2.120 2.120 2.120 799,600 +0.04(+1.92%)
Dec 30, 2013 2.080 2.130 2.070 2.080 715,695 +0.04(+1.96%)
Dec 27, 2013 2.050 2.080 2.040 2.040 523,260 +0.01(+0.49%)
Dec 26, 2013 2.030 2.060 2.000 2.030 546,592 +0.00(+0.00%)
Dec 24, 2013 1.920 2.050 1.910 2.030 436,985 +0.11(+5.73%)
Dec 23, 2013 1.910 2.002 1.910 1.920 611,664 +0.01(+0.52%)
Dec 20, 2013 1.910 1.980 1.900 1.910 837,281 +0.00(+0.00%)
Dec 19, 2013 1.790 1.940 1.780 1.910 519,189 +0.11(+6.11%)
Dec 18, 2013 1.810 1.870 1.780 1.800 724,353 -0.02(-1.10%)
Dec 17, 2013 1.850 1.870 1.810 1.820 657,498 -0.03(-1.62%)
Dec 16, 2013 1.910 1.920 1.820 1.850 556,143 -0.06(-3.14%)
Dec 13, 2013 1.950 1.950 1.900 1.910 238,216 -0.01(-0.52%)
Dec 12, 2013 1.900 1.950 1.880 1.920 723,726 +0.01(+0.52%)
Dec 11, 2013 1.930 1.950 1.910 1.910 216,411 -0.02(-1.04%)
Dec 10, 2013 1.950 1.990 1.910 1.930 404,990 +0.00(+0.00%)
Dec 09, 2013 1.900 1.935 1.900 1.930 210,238 +0.01(+0.52%)
Dec 06, 2013 1.890 1.940 1.890 1.920 486,984 +0.02(+1.05%)
Dec 05, 2013 1.900 1.910 1.890 1.900 300,856 +0.00(+0.00%)
Dec 04, 2013 1.930 1.940 1.900 1.900 333,703 -0.05(-2.56%)
Dec 03, 2013 1.930 1.950 1.890 1.950 466,819 +0.00(+0.00%)
Dec 02, 2013 2.000 2.020 1.940 1.950 452,075 -0.05(-2.50%)
Nov 29, 2013 2.020 2.050 2.000 2.000 85,826 +0.00(+0.00%)
Nov 27, 2013 1.980 2.030 1.980 2.000 214,576 -0.01(-0.50%)
Nov 26, 2013 2.010 2.020 1.960 2.010 445,059 -0.01(-0.50%)
Nov 25, 2013 2.010 2.050 2.000 2.020 323,971 -0.02(-0.98%)
Nov 22, 2013 2.060 2.060 2.030 2.040 220,643 -0.01(-0.49%)
Nov 21, 2013 2.070 2.090 2.040 2.050 310,228 -0.04(-1.91%)
Nov 20, 2013 2.090 2.110 2.070 2.090 316,556 +0.00(+0.00%)
Nov 19, 2013 2.120 2.120 2.070 2.090 289,777 +0.00(+0.00%)
Nov 18, 2013 2.050 2.110 2.050 2.090 257,100 +0.03(+1.46%)
Nov 15, 2013 2.080 2.100 2.050 2.060 226,913 -0.03(-1.44%)
Nov 14, 2013 1.990 2.100 1.980 2.090 514,415 +0.09(+4.50%)
Nov 13, 2013 2.000 2.030 1.970 2.000 412,958 -0.02(-0.99%)
Nov 12, 2013 2.070 2.090 1.970 2.020 778,859 -0.05(-2.42%)
Nov 11, 2013 2.060 2.090 2.040 2.070 216,704 +0.01(+0.49%)
Nov 08, 2013 2.080 2.140 2.020 2.060 402,078 -0.03(-1.44%)
Nov 07, 2013 2.140 2.170 2.090 2.090 406,698 -0.06(-2.79%)
Nov 06, 2013 2.080 2.160 2.080 2.150 535,772 +0.11(+5.39%)
Nov 05, 2013 2.080 2.080 2.030 2.040 622,429 -0.05(-2.39%)
Nov 04, 2013 2.210 2.220 2.030 2.090 1,146,446 -0.13(-5.86%)
Nov 01, 2013 2.220 2.250 1.960 2.220 2,669,158 -0.23(-9.39%)
Oct 31, 2013 2.480 2.580 2.420 2.450 600,857 -0.01(-0.41%)
Oct 30, 2013 2.460 2.520 2.380 2.460 671,686 -0.02(-0.81%)
Oct 29, 2013 2.620 2.660 2.450 2.480 1,495,715 -0.13(-4.98%)
Oct 28, 2013 2.440 2.620 2.420 2.610 862,933 +0.19(+7.85%)
Oct 25, 2013 2.400 2.440 2.400 2.420 395,869 +0.01(+0.41%)
Oct 24, 2013 2.370 2.460 2.350 2.410 537,809 +0.09(+3.88%)
Oct 23, 2013 2.410 2.420 2.310 2.320 762,198 -0.10(-4.13%)
Oct 22, 2013 2.380 2.440 2.360 2.420 882,486 +0.07(+2.98%)
Oct 21, 2013 2.200 2.360 2.170 2.350 1,470,041 +0.15(+6.82%)
Oct 18, 2013 2.200 2.230 2.160 2.200 438,606 +0.00(+0.00%)
Oct 17, 2013 2.110 2.200 2.105 2.200 977,872 +0.09(+4.27%)
Oct 16, 2013 2.070 2.110 2.070 2.110 282,397 -0.02(-0.94%)
Oct 15, 2013 2.110 2.130 2.060 2.130 481,391 +0.03(+1.43%)
Oct 14, 2013 2.040 2.114 2.040 2.100 302,562 +0.06(+2.94%)
Oct 11, 2013 2.100 2.100 2.030 2.040 362,596 -0.03(-1.45%)
Oct 10, 2013 2.030 2.100 2.030 2.070 266,752 +0.01(+0.49%)
Oct 09, 2013 2.030 2.060 2.010 2.060 395,179 +0.02(+0.98%)
Oct 08, 2013 2.100 2.110 2.040 2.040 211,332 -0.06(-2.86%)
Oct 07, 2013 2.090 2.100 2.060 2.100 384,786 +0.04(+1.94%)
Oct 04, 2013 2.020 2.060 2.010 2.060 265,327 +0.04(+1.98%)
Oct 03, 2013 2.020 2.050 2.020 2.020 264,976 +0.00(+0.00%)
Oct 02, 2013 2.050 2.060 2.020 2.020 211,095 +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.