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 (%)
Mar 30, 2012 3.480 3.520 3.400 3.520 453,395 +0.07(+2.03%)
Mar 29, 2012 3.460 3.490 3.370 3.450 724,647 -0.01(-0.29%)
Mar 28, 2012 3.540 3.590 3.400 3.460 705,959 -0.14(-3.89%)
Mar 27, 2012 3.630 3.740 3.540 3.600 611,014 -0.01(-0.28%)
Mar 26, 2012 3.550 3.620 3.505 3.610 453,964 +0.08(+2.27%)
Mar 23, 2012 3.520 3.540 3.460 3.530 489,095 +0.02(+0.57%)
Mar 22, 2012 3.490 3.550 3.450 3.510 559,136 -0.06(-1.68%)
Mar 21, 2012 3.600 3.629 3.530 3.570 531,865 +0.01(+0.28%)
Mar 20, 2012 3.480 3.600 3.370 3.560 692,962 +0.00(+0.00%)
Mar 19, 2012 3.650 3.700 3.540 3.560 834,558 -0.13(-3.52%)
Mar 16, 2012 3.540 3.690 3.540 3.690 923,272 +0.14(+3.94%)
Mar 15, 2012 3.530 3.570 3.390 3.550 1,216,870 +0.02(+0.57%)
Mar 14, 2012 3.730 3.730 3.480 3.530 1,576,616 -0.17(-4.59%)
Mar 13, 2012 3.810 3.820 3.690 3.700 789,564 -0.03(-0.80%)
Mar 12, 2012 3.660 3.790 3.640 3.730 800,657 -0.09(-2.36%)
Mar 09, 2012 3.730 3.940 3.690 3.820 670,941 +0.07(+1.87%)
Mar 08, 2012 3.770 3.800 3.720 3.750 468,082 +0.05(+1.35%)
Mar 07, 2012 3.610 3.770 3.530 3.700 964,130 +0.12(+3.35%)
Mar 06, 2012 3.700 3.700 3.520 3.580 1,314,951 -0.19(-5.04%)
Mar 05, 2012 3.940 3.960 3.710 3.770 1,039,072 -0.20(-5.04%)
Mar 02, 2012 4.110 4.110 3.960 3.970 671,871 -0.16(-3.87%)
Mar 01, 2012 4.040 4.150 4.030 4.130 825,931 +0.10(+2.48%)
Feb 29, 2012 4.130 4.220 4.000 4.030 1,087,346 -0.09(-2.18%)
Feb 28, 2012 4.050 4.180 4.010 4.120 868,528 +0.03(+0.73%)
Feb 27, 2012 4.210 4.240 4.060 4.090 795,500 -0.11(-2.62%)
Feb 24, 2012 4.250 4.300 4.130 4.200 914,444 -0.04(-0.94%)
Feb 23, 2012 4.150 4.290 4.090 4.240 1,266,841 +0.11(+2.66%)
Feb 22, 2012 4.040 4.180 3.950 4.130 1,525,870 +0.10(+2.48%)
Feb 21, 2012 3.755 4.060 3.740 4.030 1,966,023 +0.32(+8.63%)
Feb 17, 2012 3.730 3.760 3.700 3.710 305,671 -0.02(-0.54%)
Feb 16, 2012 3.710 3.790 3.661 3.730 713,911 -0.01(-0.27%)
Feb 15, 2012 3.780 3.820 3.720 3.740 868,733 +0.01(+0.27%)
Feb 14, 2012 3.720 3.750 3.650 3.730 725,142 +0.01(+0.27%)
Feb 13, 2012 3.800 3.830 3.690 3.720 659,467 -0.02(-0.53%)
Feb 10, 2012 3.640 3.750 3.600 3.740 760,354 +0.03(+0.81%)
Feb 09, 2012 3.590 3.740 3.580 3.710 960,535 +0.11(+3.06%)
Feb 08, 2012 3.610 3.680 3.530 3.600 827,561 -0.01(-0.28%)
Feb 07, 2012 3.720 3.730 3.610 3.610 881,880 -0.11(-2.96%)
Feb 06, 2012 3.750 3.810 3.700 3.720 580,856 -0.07(-1.85%)
Feb 03, 2012 3.750 3.830 3.680 3.790 1,117,537 +0.05(+1.34%)
Feb 02, 2012 3.740 3.840 3.700 3.740 763,292 +0.04(+1.08%)
Feb 01, 2012 3.690 3.780 3.640 3.700 1,006,144 +0.07(+1.93%)
Jan 31, 2012 3.600 3.650 3.500 3.630 912,234 +0.08(+2.25%)
Jan 30, 2012 3.520 3.550 3.450 3.550 830,864 -0.02(-0.56%)
Jan 27, 2012 3.410 3.580 3.390 3.570 1,175,087 +0.14(+4.08%)
Jan 26, 2012 3.440 3.560 3.350 3.430 1,663,050 +0.06(+1.78%)
Jan 25, 2012 3.250 3.430 3.200 3.370 1,083,871 +0.08(+2.43%)
Jan 24, 2012 3.240 3.300 3.170 3.290 507,001 -0.01(-0.30%)
Jan 23, 2012 3.250 3.380 3.250 3.300 703,851 +0.05(+1.54%)
Jan 20, 2012 3.220 3.250 3.190 3.250 433,738 +0.03(+0.93%)
Jan 19, 2012 3.220 3.260 3.160 3.220 758,647 +0.04(+1.26%)
Jan 18, 2012 3.160 3.190 3.090 3.180 566,543 +0.07(+2.25%)
Jan 17, 2012 3.080 3.160 3.062 3.110 827,255 +0.10(+3.32%)
Jan 13, 2012 3.010 3.020 2.920 3.010 638,976 -0.05(-1.63%)
Jan 12, 2012 3.100 3.140 3.050 3.060 812,921 +0.03(+0.99%)
Jan 11, 2012 3.010 3.030 2.970 3.030 518,782 +0.03(+1.00%)
Jan 10, 2012 2.920 3.050 2.860 3.000 1,579,076 +0.20(+7.14%)
Jan 09, 2012 2.780 2.840 2.780 2.800 348,256 -0.02(-0.71%)
Jan 06, 2012 2.850 2.900 2.790 2.820 354,571 -0.02(-0.70%)
Jan 05, 2012 2.900 2.900 2.800 2.840 499,593 -0.07(-2.41%)
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.