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, 2016 0.8523 0.8523 0.8523 0 -0.01(-1.58%)
Dec 29, 2016 0.8861 0.8900 0.8500 0.8660 343,859 -0.02(-2.70%)
Dec 28, 2016 0.8600 0.8900 0.8500 0.8900 539,424 +0.04(+4.71%)
Dec 27, 2016 0.8401 0.8800 0.7900 0.8500 272,836 +0.00(+0.29%)
Dec 23, 2016 0.8475 0.8475 0.8475 0 +0.02(+2.76%)
Dec 22, 2016 0.8400 0.8500 0.8000 0.8247 212,758 -0.02(-1.82%)
Dec 21, 2016 0.8000 0.8696 0.7800 0.8400 518,583 +0.02(+2.44%)
Dec 20, 2016 0.7588 0.8200 0.7502 0.8200 390,896 +0.06(+7.54%)
Dec 19, 2016 0.7100 0.7800 0.7100 0.7625 659,481 +0.03(+4.44%)
Dec 16, 2016 0.7886 0.8200 0.7301 0.7301 749,505 -0.06(-7.47%)
Dec 15, 2016 0.7500 0.7962 0.7356 0.7890 614,709 +0.03(+4.02%)
Dec 14, 2016 0.8600 0.8600 0.7516 0.7585 947,814 -0.09(-10.76%)
Dec 13, 2016 0.9087 0.9087 0.7664 0.8500 1,216,911 -0.05(-5.16%)
Dec 12, 2016 0.9670 0.9670 0.8800 0.8962 737,345 -0.03(-2.73%)
Dec 09, 2016 0.9900 0.9900 0.8763 0.9214 1,505,100 -0.07(-6.90%)
Dec 08, 2016 0.8400 1.000 0.8400 0.9897 2,190,476 +0.15(+18.53%)
Dec 07, 2016 0.7635 0.8400 0.7635 0.8350 916,953 +0.03(+3.75%)
Dec 06, 2016 0.8096 0.8230 0.7600 0.8048 1,651,222 -0.05(-5.32%)
Dec 05, 2016 0.6700 0.8500 0.6697 0.8500 1,956,191 +0.19(+29.75%)
Dec 02, 2016 0.6400 0.6600 0.6390 0.6551 571,979 +0.02(+2.34%)
Dec 01, 2016 0.6640 0.6800 0.6400 0.6401 886,082 -0.02(-2.85%)
Nov 30, 2016 0.6478 0.6800 0.6463 0.6589 1,186,164 +0.02(+3.11%)
Nov 29, 2016 0.6600 0.6700 0.6131 0.6390 1,605,500 -0.05(-6.69%)
Nov 28, 2016 0.6775 0.6900 0.6534 0.6848 2,159,173 +0.02(+3.76%)
Nov 25, 2016 0.6642 0.6646 0.6347 0.6600 1,095,612 +0.06(+10.00%)
Nov 23, 2016 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Nov 22, 2016 0.5400 0.5800 0.5201 0.5800 1,195,052 +0.05(+9.43%)
Nov 21, 2016 0.5114 0.5400 0.5114 0.5300 359,418 +0.03(+5.35%)
Nov 18, 2016 0.5260 0.5450 0.4936 0.5031 340,233 -0.02(-3.51%)
Nov 17, 2016 0.5639 0.5700 0.5162 0.5214 218,240 -0.04(-6.88%)
Nov 16, 2016 0.5660 0.5667 0.5193 0.5599 311,014 +0.00(+0.41%)
Nov 15, 2016 0.5534 0.5600 0.5301 0.5576 335,141 -0.01(-1.03%)
Nov 14, 2016 0.5600 0.5900 0.5500 0.5634 765,901 +0.00(+0.55%)
Nov 11, 2016 0.5800 0.6399 0.5377 0.5603 1,274,235 -0.01(-1.70%)
Nov 10, 2016 0.5500 0.6000 0.5459 0.5700 1,807,012 +0.07(+13.89%)
Nov 09, 2016 0.4950 0.5200 0.4950 0.5005 813,962 +0.02(+3.20%)
Nov 08, 2016 0.4549 0.4950 0.4543 0.4850 387,976 +0.02(+4.53%)
Nov 07, 2016 0.4600 0.4650 0.4501 0.4640 378,558 +0.01(+3.11%)
Nov 04, 2016 0.4703 0.4717 0.4455 0.4500 197,594 -0.01(-3.16%)
Nov 03, 2016 0.4500 0.4653 0.4500 0.4647 175,404 +0.01(+3.27%)
Nov 02, 2016 0.4956 0.4956 0.4500 0.4500 445,643 -0.04(-7.69%)
Nov 01, 2016 0.4599 0.4893 0.4450 0.4875 544,105 +0.04(+9.45%)
Oct 31, 2016 0.4500 0.4599 0.4415 0.4454 114,165 -0.00(-1.02%)
Oct 28, 2016 0.4350 0.4582 0.4350 0.4500 215,987 +0.02(+3.45%)
Oct 27, 2016 0.4400 0.4500 0.4250 0.4350 34,908 +0.00(+0.28%)
Oct 26, 2016 0.4437 0.4447 0.4246 0.4338 54,219 -0.01(-2.34%)
Oct 25, 2016 0.4300 0.4455 0.4297 0.4442 80,248 +0.02(+5.76%)
Oct 24, 2016 0.4356 0.4360 0.4200 0.4200 47,350 -0.01(-2.33%)
Oct 21, 2016 0.4335 0.4445 0.4210 0.4300 49,493 -0.02(-4.42%)
Oct 20, 2016 0.4500 0.4500 0.4290 0.4499 92,408 -0.00(-0.02%)
Oct 19, 2016 0.4315 0.4500 0.4301 0.4500 124,731 +0.02(+4.65%)
Oct 18, 2016 0.4300 0.4400 0.4152 0.4300 32,686 +0.00(+0.44%)
Oct 17, 2016 0.4150 0.4364 0.4150 0.4281 75,558 +0.01(+2.42%)
Oct 14, 2016 0.4303 0.4396 0.4150 0.4180 180,112 -0.02(-4.78%)
Oct 13, 2016 0.4554 0.4554 0.4300 0.4390 92,237 -0.01(-1.79%)
Oct 12, 2016 0.4500 0.4500 0.4400 0.4470 24,095 -0.00(-0.64%)
Oct 11, 2016 0.4438 0.4500 0.4432 0.4499 102,812 +0.00(+0.00%)
Oct 10, 2016 0.4499 0.4500 0.4450 0.4499 82,631 +0.01(+2.25%)
Oct 07, 2016 0.4439 0.4549 0.4350 0.4400 74,275 -0.02(-3.59%)
Oct 06, 2016 0.4500 0.4642 0.4350 0.4564 63,287 -0.00(-0.78%)
Oct 05, 2016 0.4725 0.4800 0.4500 0.4600 147,675 +0.00(+0.00%)
Oct 04, 2016 0.4764 0.4900 0.4522 0.4600 167,159 -0.03(-6.10%)
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.