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, 2019 0.4500 0.4870 0.4500 0.4800 520,800 +0.02(+5.49%)
Dec 30, 2019 0.4560 0.4626 0.4500 0.4550 667,721 -0.00(-0.11%)
Dec 27, 2019 0.4610 0.4671 0.4500 0.4555 564,800 -0.01(-2.06%)
Dec 26, 2019 0.4500 0.4884 0.4477 0.4651 1,180,645 +0.03(+6.63%)
Dec 24, 2019 0.4303 0.4362 0.4250 0.4362 339,900 +0.01(+1.44%)
Dec 23, 2019 0.4300 0.4400 0.4200 0.4300 331,528 +0.01(+1.49%)
Dec 20, 2019 0.4450 0.4563 0.4200 0.4237 380,800 -0.02(-3.70%)
Dec 19, 2019 0.4300 0.4600 0.4300 0.4400 703,390 +0.01(+1.71%)
Dec 18, 2019 0.4500 0.4500 0.4320 0.4326 525,712 -0.01(-3.00%)
Dec 17, 2019 0.4500 0.4636 0.4380 0.4460 724,856 -0.00(-0.71%)
Dec 16, 2019 0.4250 0.4580 0.4250 0.4492 1,135,845 +0.03(+7.46%)
Dec 13, 2019 0.4106 0.4300 0.4100 0.4180 597,800 +0.02(+4.50%)
Dec 12, 2019 0.4200 0.4259 0.4000 0.4000 716,116 -0.03(-5.90%)
Dec 11, 2019 0.4100 0.4400 0.4100 0.4251 790,122 +0.01(+3.66%)
Dec 10, 2019 0.4100 0.4200 0.4025 0.4101 150,373 +0.00(+0.61%)
Dec 09, 2019 0.4200 0.4200 0.4002 0.4076 239,070 -0.01(-1.62%)
Dec 06, 2019 0.4100 0.4200 0.4000 0.4143 782,300 +0.02(+5.23%)
Dec 05, 2019 0.4000 0.4100 0.3931 0.3937 346,382 -0.00(-1.20%)
Dec 04, 2019 0.3930 0.4000 0.3930 0.3985 209,627 +0.00(+0.89%)
Dec 03, 2019 0.3941 0.4021 0.3930 0.3950 272,889 -0.01(-2.06%)
Dec 02, 2019 0.4200 0.4200 0.3965 0.4033 264,192 -0.01(-2.94%)
Nov 29, 2019 0.4200 0.4200 0.4010 0.4155 28,600 -0.00(-1.07%)
Nov 27, 2019 0.4100 0.4288 0.4065 0.4200 188,900 +0.01(+1.99%)
Nov 26, 2019 0.4130 0.4200 0.4051 0.4118 115,431 -0.00(-0.27%)
Nov 25, 2019 0.4100 0.4207 0.4000 0.4129 278,775 -0.00(-0.41%)
Nov 22, 2019 0.3930 0.4400 0.3930 0.4146 404,300 +0.01(+1.25%)
Nov 21, 2019 0.4100 0.4189 0.3930 0.4095 672,094 -0.00(-0.34%)
Nov 20, 2019 0.4200 0.4200 0.4100 0.4109 115,391 -0.01(-2.17%)
Nov 19, 2019 0.4200 0.4300 0.4100 0.4200 247,358 +0.00(+0.00%)
Nov 18, 2019 0.4500 0.4500 0.4180 0.4200 495,120 -0.02(-4.55%)
Nov 15, 2019 0.4400 0.4400 0.4278 0.4400 226,100 +0.01(+2.06%)
Nov 14, 2019 0.4230 0.4389 0.4200 0.4311 140,463 +0.01(+1.91%)
Nov 13, 2019 0.4400 0.4400 0.4230 0.4230 223,879 -0.02(-3.86%)
Nov 12, 2019 0.4400 0.4500 0.4400 0.4400 120,080 -0.00(-0.11%)
Nov 11, 2019 0.4346 0.4499 0.4301 0.4405 267,402 -0.01(-1.76%)
Nov 08, 2019 0.4650 0.4650 0.4449 0.4484 195,200 -0.02(-3.36%)
Nov 07, 2019 0.4447 0.4900 0.4447 0.4640 655,158 +0.02(+4.04%)
Nov 06, 2019 0.4548 0.4548 0.4314 0.4460 137,838 +0.01(+1.36%)
Nov 05, 2019 0.4210 0.4565 0.4200 0.4400 299,678 +0.01(+2.04%)
Nov 04, 2019 0.4160 0.4400 0.4160 0.4312 217,129 +0.02(+4.20%)
Nov 01, 2019 0.4000 0.4150 0.4000 0.4138 220,200 +0.01(+3.45%)
Oct 31, 2019 0.4100 0.4149 0.4000 0.4000 261,616 -0.00(-0.72%)
Oct 30, 2019 0.4200 0.4390 0.4000 0.4029 893,849 -0.02(-5.02%)
Oct 29, 2019 0.4500 0.4500 0.4200 0.4242 216,985 -0.02(-3.70%)
Oct 28, 2019 0.4400 0.4526 0.4357 0.4405 342,620 +0.00(+0.25%)
Oct 25, 2019 0.4300 0.4394 0.4300 0.4394 88,300 +0.01(+3.29%)
Oct 24, 2019 0.4400 0.4400 0.4250 0.4254 138,639 -0.01(-2.85%)
Oct 23, 2019 0.4500 0.4500 0.4300 0.4379 142,845 +0.01(+2.31%)
Oct 22, 2019 0.4305 0.4495 0.4272 0.4280 166,156 -0.00(-0.49%)
Oct 21, 2019 0.4086 0.4498 0.4086 0.4301 240,614 +0.02(+5.44%)
Oct 18, 2019 0.3912 0.4094 0.3900 0.4079 130,100 +0.01(+3.27%)
Oct 17, 2019 0.3948 0.4040 0.3938 0.3950 375,463 +0.00(+0.05%)
Oct 16, 2019 0.3960 0.4048 0.3929 0.3948 62,584 -0.01(-1.79%)
Oct 15, 2019 0.4060 0.4099 0.3951 0.4020 146,563 -0.00(-1.03%)
Oct 14, 2019 0.4200 0.4200 0.4060 0.4062 94,396 -0.01(-2.10%)
Oct 11, 2019 0.4200 0.4225 0.4100 0.4149 217,600 +0.01(+1.92%)
Oct 10, 2019 0.4050 0.4150 0.4050 0.4071 99,592 +0.00(+0.39%)
Oct 09, 2019 0.4118 0.4253 0.4006 0.4055 174,249 +0.00(+0.12%)
Oct 08, 2019 0.4006 0.4273 0.4006 0.4050 210,670 +0.01(+1.25%)
Oct 07, 2019 0.4050 0.4180 0.3975 0.4000 411,494 -0.00(-0.50%)
Oct 04, 2019 0.4176 0.4250 0.4001 0.4020 98,100 -0.01(-2.97%)
Oct 03, 2019 0.4000 0.4170 0.3960 0.4143 100,709 +0.00(+1.07%)
Oct 02, 2019 0.4365 0.4365 0.3960 0.4099 469,446 -0.01(-1.42%)
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.