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, 2019 0.6900 0.7100 0.6500 0.6700 430,793 -0.02(-3.01%)
Feb 27, 2019 0.7181 0.7181 0.6685 0.6908 438,579 -0.02(-2.70%)
Feb 26, 2019 0.6700 0.7200 0.6600 0.7100 966,171 +0.04(+5.97%)
Feb 25, 2019 0.6400 0.6700 0.6300 0.6700 655,227 +0.03(+4.69%)
Feb 22, 2019 0.6400 0.6400 0.6200 0.6400 444,900 +0.02(+3.24%)
Feb 21, 2019 0.6500 0.6500 0.5988 0.6199 612,402 -0.01(-2.32%)
Feb 20, 2019 0.5990 0.6346 0.5899 0.6346 1,058,620 +0.05(+8.37%)
Feb 19, 2019 0.5650 0.5919 0.5420 0.5856 1,148,833 +0.03(+5.51%)
Feb 15, 2019 0.5600 0.5730 0.5350 0.5550 588,600 +0.01(+0.91%)
Feb 14, 2019 0.5800 0.5800 0.5400 0.5500 353,508 -0.02(-3.49%)
Feb 13, 2019 0.5800 0.5880 0.5509 0.5699 725,344 -0.04(-6.57%)
Feb 12, 2019 0.6054 0.6191 0.5751 0.6100 548,063 +0.01(+1.70%)
Feb 11, 2019 0.6150 0.6154 0.5700 0.5998 712,910 -0.01(-0.86%)
Feb 08, 2019 0.6100 0.6100 0.5800 0.6050 380,200 +0.02(+3.19%)
Feb 07, 2019 0.6000 0.6154 0.5863 0.5863 387,509 -0.02(-2.79%)
Feb 06, 2019 0.6092 0.6159 0.5914 0.6031 706,134 +0.00(+0.52%)
Feb 05, 2019 0.5800 0.6200 0.5700 0.6000 452,518 +0.02(+2.56%)
Feb 04, 2019 0.5850 0.5980 0.5745 0.5850 235,553 +0.01(+0.86%)
Feb 01, 2019 0.5900 0.6000 0.5700 0.5800 336,400 +0.01(+1.75%)
Jan 31, 2019 0.5700 0.6200 0.5600 0.5700 738,365 +0.01(+2.70%)
Jan 30, 2019 0.5700 0.5799 0.5450 0.5550 347,508 +0.01(+0.91%)
Jan 29, 2019 0.5800 0.5800 0.5300 0.5500 516,550 -0.01(-1.79%)
Jan 28, 2019 0.5750 0.5870 0.5600 0.5600 173,842 -0.03(-5.08%)
Jan 25, 2019 0.5800 0.5900 0.5500 0.5900 320,500 +0.02(+2.61%)
Jan 24, 2019 0.5845 0.5848 0.5501 0.5750 138,279 +0.02(+3.29%)
Jan 23, 2019 0.5695 0.5848 0.5500 0.5567 132,462 -0.02(-4.02%)
Jan 22, 2019 0.5800 0.5965 0.5607 0.5800 260,441 +0.00(+0.00%)
Jan 18, 2019 0.5900 0.6000 0.5700 0.5800 232,300 -0.01(-1.69%)
Jan 17, 2019 0.6200 0.6200 0.5500 0.5900 298,538 +0.00(+0.08%)
Jan 16, 2019 0.6252 0.6300 0.5800 0.5895 237,827 -0.03(-4.92%)
Jan 15, 2019 0.6000 0.6300 0.5900 0.6200 134,944 +0.01(+2.45%)
Jan 14, 2019 0.5826 0.6400 0.5826 0.6052 302,147 -0.01(-1.91%)
Jan 11, 2019 0.6160 0.6400 0.5750 0.6170 403,600 -0.00(-0.48%)
Jan 10, 2019 0.6500 0.6500 0.6200 0.6200 317,118 -0.01(-2.35%)
Jan 09, 2019 0.6800 0.6800 0.6053 0.6349 798,123 -0.01(-0.80%)
Jan 08, 2019 0.5600 0.6400 0.5500 0.6400 1,527,891 +0.08(+14.86%)
Jan 07, 2019 0.5543 0.5601 0.5350 0.5572 350,028 +0.01(+1.31%)
Jan 04, 2019 0.5100 0.5500 0.5000 0.5500 687,600 +0.04(+7.82%)
Jan 03, 2019 0.5193 0.5300 0.5020 0.5101 441,183 +0.00(+0.00%)
Jan 02, 2019 0.4900 0.5352 0.4620 0.5101 688,017 +0.04(+7.84%)
Dec 31, 2018 0.4820 0.4980 0.4350 0.4730 756,700 -0.00(-0.42%)
Dec 28, 2018 0.4680 0.4950 0.4680 0.4750 838,900 +0.01(+1.54%)
Dec 27, 2018 0.4900 0.5001 0.4600 0.4678 499,581 -0.02(-4.53%)
Dec 26, 2018 0.4750 0.5000 0.4426 0.4900 429,797 +0.02(+4.26%)
Dec 24, 2018 0.4600 0.4800 0.4500 0.4700 339,000 +0.01(+1.51%)
Dec 21, 2018 0.4450 0.4900 0.4450 0.4630 538,800 +0.00(+0.67%)
Dec 20, 2018 0.4800 0.4800 0.4476 0.4599 657,947 -0.03(-5.43%)
Dec 19, 2018 0.4800 0.5200 0.4600 0.4863 1,230,528 -0.00(-0.73%)
Dec 18, 2018 0.5100 0.5360 0.4800 0.4899 834,151 -0.02(-4.50%)
Dec 17, 2018 0.5410 0.5480 0.5119 0.5130 403,095 -0.04(-6.73%)
Dec 14, 2018 0.5600 0.5700 0.5400 0.5500 348,900 -0.02(-2.67%)
Dec 13, 2018 0.5771 0.5980 0.5608 0.5651 327,455 -0.00(-0.86%)
Dec 12, 2018 0.5900 0.6100 0.5700 0.5700 373,390 -0.02(-2.98%)
Dec 11, 2018 0.6100 0.6300 0.5815 0.5875 302,590 -0.01(-1.09%)
Dec 10, 2018 0.6500 0.6500 0.5900 0.5940 327,679 -0.02(-3.41%)
Dec 07, 2018 0.6150 0.6500 0.6010 0.6150 734,900 +0.02(+2.98%)
Dec 06, 2018 0.6000 0.6453 0.5905 0.5972 670,664 -0.06(-8.82%)
Dec 04, 2018 0.7200 0.7200 0.6400 0.6550 301,800 -0.03(-4.77%)
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.