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 (%)
Feb 28, 2018 1.380 1.390 1.210 1.215 1,775,539 -0.16(-11.96%)
Feb 27, 2018 1.550 1.550 1.350 1.380 1,856,527 -0.19(-12.10%)
Feb 26, 2018 1.540 1.590 1.540 1.570 595,816 +0.03(+1.95%)
Feb 23, 2018 1.500 1.610 1.500 1.540 893,357 +0.00(+0.00%)
Feb 22, 2018 1.690 1.690 1.450 1.540 2,957,454 -0.22(-12.50%)
Feb 21, 2018 1.710 1.830 1.710 1.760 720,631 +0.03(+1.73%)
Feb 20, 2018 1.780 1.820 1.700 1.730 577,990 -0.09(-4.95%)
Feb 16, 2018 1.820 1.820 1.820 0 -0.03(-1.62%)
Feb 15, 2018 1.870 1.880 1.780 1.850 669,526 -0.02(-1.07%)
Feb 14, 2018 1.740 1.870 1.700 1.870 824,766 +0.14(+8.09%)
Feb 13, 2018 1.680 1.730 619,168 +0.00(+0.00%)
Feb 12, 2018 1.570 1.750 1.520 1.730 1,634,760 +0.15(+9.49%)
Feb 09, 2018 1.550 1.617 1.520 1.580 1,316,924 -0.02(-1.25%)
Feb 08, 2018 1.650 1.660 1.550 1.600 722,694 -0.02(-1.23%)
Feb 07, 2018 1.680 1.680 1.600 1.620 629,678 -0.05(-2.99%)
Feb 06, 2018 1.650 1.720 1.630 1.670 542,688 -0.01(-0.60%)
Feb 05, 2018 1.680 1.750 1.650 1.680 753,712 +0.01(+0.60%)
Feb 02, 2018 1.780 1.780 1.670 1.670 990,477 -0.12(-6.70%)
Feb 01, 2018 1.770 1.830 1.741 1.790 504,338 +0.00(+0.00%)
Jan 31, 2018 1.760 1.840 1.730 1.790 379,822 +0.04(+2.29%)
Jan 30, 2018 1.780 1.780 1.720 1.750 911,405 -0.01(-0.57%)
Jan 29, 2018 1.810 1.820 1.760 1.760 485,152 -0.07(-3.83%)
Jan 26, 2018 1.830 1.900 1.820 1.830 503,079 +0.02(+1.10%)
Jan 25, 2018 1.930 1.940 1.800 1.810 615,924 -0.09(-4.74%)
Jan 24, 2018 1.840 1.930 1.840 1.900 830,287 +0.09(+4.97%)
Jan 23, 2018 1.800 1.858 1.650 1.810 1,916,810 -0.01(-0.55%)
Jan 22, 2018 1.880 1.905 1.800 1.820 821,062 -0.06(-3.19%)
Jan 19, 2018 1.850 1.910 1.850 1.880 543,210 +0.03(+1.62%)
Jan 18, 2018 1.950 1.950 1.850 1.850 649,536 -0.08(-4.15%)
Jan 17, 2018 1.940 1.970 1.900 1.930 514,268 -0.01(-0.52%)
Jan 16, 2018 2.050 2.060 1.890 1.940 1,205,094 -0.10(-4.90%)
Jan 12, 2018 2.040 2.040 2.040 0 -0.01(-0.49%)
Jan 11, 2018 2.000 2.065 2.000 2.050 516,944 +0.06(+3.02%)
Jan 10, 2018 1.990 2.040 1.990 1.990 696,293 +0.01(+0.51%)
Jan 09, 2018 2.020 2.050 1.960 1.980 840,768 -0.05(-2.46%)
Jan 08, 2018 2.100 2.100 2.030 2.030 902,286 -0.06(-2.87%)
Jan 05, 2018 2.050 2.120 2.030 2.090 1,188,700 +0.01(+0.48%)
Jan 04, 2018 1.940 2.110 1.940 2.080 1,774,756 +0.15(+7.77%)
Jan 03, 2018 2.150 2.150 1.930 1.930 3,166,452 -0.21(-9.81%)
Jan 02, 2018 2.360 2.380 2.030 2.140 3,892,100 -0.19(-8.15%)
Dec 29, 2017 2.330 2.330 2.330 0 -0.04(-1.69%)
Dec 28, 2017 2.310 2.370 2.280 2.370 1,224,858 +0.08(+3.49%)
Dec 27, 2017 2.250 2.305 2.220 2.290 1,221,769 +0.02(+0.88%)
Dec 26, 2017 2.220 2.280 2.180 2.270 991,887 +0.05(+2.25%)
Dec 22, 2017 2.210 2.220 2.160 2.220 491,745 +0.01(+0.45%)
Dec 21, 2017 2.240 2.240 2.170 2.210 601,631 -0.01(-0.45%)
Dec 20, 2017 2.140 2.240 2.140 2.220 1,466,452 +0.10(+4.72%)
Dec 19, 2017 2.140 2.160 2.090 2.120 605,963 -0.01(-0.47%)
Dec 18, 2017 2.080 2.140 2.070 2.130 694,273 +0.04(+1.91%)
Dec 15, 2017 2.000 2.090 1.995 2.090 628,987 +0.09(+4.50%)
Dec 14, 2017 2.060 2.070 1.990 2.000 443,805 -0.06(-2.91%)
Dec 13, 2017 2.020 2.070 2.020 2.060 583,632 +0.05(+2.49%)
Dec 12, 2017 2.010 2.030 1.980 2.010 275,615 +0.01(+0.50%)
Dec 11, 2017 1.990 2.030 1.960 2.000 483,278 +0.03(+1.52%)
Dec 08, 2017 2.040 2.040 1.970 1.970 466,566 -0.07(-3.43%)
Dec 07, 2017 2.000 2.060 1.980 2.040 528,602 +0.02(+0.99%)
Dec 06, 2017 2.000 2.050 1.990 2.020 503,677 +0.02(+1.00%)
Dec 05, 2017 2.050 2.100 2.000 2.000 1,479,933 -0.16(-7.41%)
Dec 04, 2017 2.160 2.180 2.130 2.160 912,111 +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.