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 (%)
Feb 28, 2007 2.620 2.720 2.110 2.700 847,000 +0.10(+3.85%)
Feb 27, 2007 2.830 2.850 2.550 2.600 2,129,500 -0.27(-9.41%)
Feb 26, 2007 2.820 2.880 2.820 2.870 841,767 +0.06(+2.14%)
Feb 23, 2007 2.760 2.820 2.750 2.810 668,100 +0.06(+2.18%)
Feb 22, 2007 2.770 2.830 2.740 2.750 906,000 -0.03(-1.08%)
Feb 21, 2007 2.730 2.790 2.680 2.780 725,200 +0.07(+2.58%)
Feb 20, 2007 2.700 2.730 2.650 2.710 1,107,100 +0.07(+2.65%)
Feb 16, 2007 2.650 2.650 2.619 2.640 461,500 -0.01(-0.38%)
Feb 15, 2007 2.570 2.650 2.570 2.650 941,000 +0.09(+3.52%)
Feb 14, 2007 2.500 2.570 2.500 2.560 911,524 +0.02(+0.79%)
Feb 13, 2007 2.520 2.550 2.490 2.540 691,472 +0.04(+1.60%)
Feb 12, 2007 2.510 2.550 2.490 2.500 362,996 -0.03(-1.19%)
Feb 09, 2007 2.550 2.590 2.530 2.530 402,700 +0.00(+0.00%)
Feb 08, 2007 2.540 2.550 2.500 2.530 623,200 -0.02(-0.78%)
Feb 07, 2007 2.550 2.590 2.520 2.550 335,900 +0.00(+0.00%)
Feb 06, 2007 2.550 2.630 2.510 2.550 512,000 +0.01(+0.39%)
Feb 05, 2007 2.580 2.600 2.540 2.540 295,400 -0.05(-1.93%)
Feb 02, 2007 2.630 2.650 2.540 2.590 747,200 -0.06(-2.26%)
Feb 01, 2007 2.600 2.680 2.600 2.650 846,700 +0.06(+2.32%)
Jan 31, 2007 2.590 2.620 2.560 2.590 478,800 +0.00(+0.00%)
Jan 30, 2007 2.530 2.600 2.520 2.590 355,800 +0.06(+2.37%)
Jan 29, 2007 2.580 2.580 2.500 2.530 681,800 -0.05(-1.94%)
Jan 26, 2007 2.590 2.590 2.530 2.580 536,500 +0.03(+1.18%)
Jan 25, 2007 2.520 2.630 2.510 2.550 1,038,200 +0.07(+2.82%)
Jan 24, 2007 2.480 2.510 2.420 2.480 622,700 +0.01(+0.40%)
Jan 23, 2007 2.410 2.470 2.370 2.470 848,400 +0.12(+5.11%)
Jan 22, 2007 2.360 2.400 2.350 2.350 279,600 -0.03(-1.25%)
Jan 19, 2007 2.360 2.400 2.300 2.380 334,700 +0.03(+1.27%)
Jan 18, 2007 2.390 2.400 2.300 2.350 582,200 -0.04(-1.67%)
Jan 17, 2007 2.400 2.440 2.370 2.390 473,000 -0.03(-1.24%)
Jan 16, 2007 2.500 2.510 2.420 2.420 398,200 -0.08(-3.20%)
Jan 12, 2007 2.520 2.530 2.410 2.500 748,900 +0.00(+0.00%)
Jan 11, 2007 2.400 2.520 2.400 2.500 860,700 +0.06(+2.46%)
Jan 10, 2007 2.350 2.480 2.350 2.440 610,700 +0.04(+1.67%)
Jan 09, 2007 2.410 2.430 2.370 2.400 480,300 -0.02(-0.83%)
Jan 08, 2007 2.400 2.430 2.340 2.420 509,200 +0.03(+1.26%)
Jan 05, 2007 2.240 2.400 2.220 2.390 1,214,300 +0.02(+0.84%)
Jan 04, 2007 2.360 2.400 2.320 2.370 842,900 -0.05(-2.07%)
Jan 03, 2007 2.510 2.539 2.380 2.420 2,282,200 -0.17(-6.56%)
Dec 29, 2006 2.570 2.620 2.560 2.590 735,500 -0.02(-0.77%)
Dec 28, 2006 2.700 2.700 2.570 2.610 1,566,500 -0.07(-2.61%)
Dec 27, 2006 2.720 2.740 2.630 2.680 737,000 -0.02(-0.74%)
Dec 26, 2006 2.690 2.770 2.660 2.700 720,300 +0.01(+0.37%)
Dec 22, 2006 2.760 2.760 2.650 2.690 1,471,900 -0.07(-2.54%)
Dec 21, 2006 2.820 2.820 2.650 2.760 1,730,600 -0.07(-2.47%)
Dec 20, 2006 2.870 2.990 2.700 2.830 2,468,800 +0.01(+0.35%)
Dec 19, 2006 2.610 2.820 2.570 2.820 2,722,600 +0.31(+12.35%)
Dec 18, 2006 2.600 2.630 2.470 2.510 885,900 -0.10(-3.83%)
Dec 15, 2006 2.640 2.650 2.540 2.610 1,012,300 +0.01(+0.38%)
Dec 14, 2006 2.670 2.710 2.570 2.600 1,027,700 -0.05(-1.89%)
Dec 13, 2006 2.640 2.670 2.550 2.650 893,700 +0.04(+1.53%)
Dec 12, 2006 2.580 2.660 2.580 2.610 652,900 +0.04(+1.56%)
Dec 11, 2006 2.600 2.620 2.540 2.570 818,800 +0.03(+1.18%)
Dec 08, 2006 2.650 2.700 2.510 2.540 1,052,600 -0.10(-3.79%)
Dec 07, 2006 2.780 2.790 2.610 2.640 1,559,200 -0.12(-4.35%)
Dec 06, 2006 2.710 2.781 2.680 2.760 1,494,700 +0.03(+1.10%)
Dec 05, 2006 2.600 2.730 2.570 2.730 1,494,500 +0.16(+6.23%)
Dec 04, 2006 2.500 2.580 2.500 2.570 760,400 +0.07(+2.80%)
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.