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 (%)
Jul 29, 2011 4.420 4.510 4.410 4.450 1,075,655 -0.06(-1.33%)
Jul 28, 2011 4.500 4.570 4.500 4.510 839,563 +0.01(+0.22%)
Jul 27, 2011 4.700 4.700 4.500 4.500 1,749,755 -0.20(-4.26%)
Jul 26, 2011 4.620 4.720 4.550 4.700 1,201,319 +0.10(+2.17%)
Jul 25, 2011 4.720 4.770 4.570 4.600 920,085 -0.13(-2.75%)
Jul 22, 2011 4.745 4.750 4.700 4.730 1,477,054 +0.12(+2.60%)
Jul 21, 2011 4.610 4.720 4.570 4.610 1,475,558 -0.01(-0.22%)
Jul 20, 2011 4.600 4.620 4.530 4.620 2,015,037 +0.06(+1.32%)
Jul 19, 2011 4.670 4.700 4.550 4.560 1,376,103 -0.04(-0.87%)
Jul 18, 2011 4.700 4.710 4.580 4.600 1,260,812 -0.12(-2.54%)
Jul 15, 2011 4.710 4.720 4.670 4.720 577,253 +0.06(+1.29%)
Jul 14, 2011 4.720 4.830 4.660 4.660 1,255,388 -0.02(-0.43%)
Jul 13, 2011 4.680 4.740 4.670 4.680 1,560,577 +0.03(+0.65%)
Jul 12, 2011 4.700 4.725 4.650 4.650 1,052,953 -0.07(-1.48%)
Jul 11, 2011 4.850 4.850 4.670 4.720 1,856,161 -0.19(-3.87%)
Jul 08, 2011 4.860 4.930 4.820 4.910 787,891 +0.01(+0.20%)
Jul 07, 2011 4.980 5.010 4.900 4.900 1,324,069 -0.02(-0.41%)
Jul 06, 2011 4.950 4.990 4.900 4.920 594,060 -0.08(-1.60%)
Jul 05, 2011 5.070 5.080 4.970 5.000 826,426 +0.07(+1.42%)
Jul 01, 2011 4.980 4.990 4.832 4.930 769,247 -0.03(-0.60%)
Jun 30, 2011 4.830 5.050 4.830 4.960 1,495,655 +0.13(+2.69%)
Jun 29, 2011 4.660 4.890 4.610 4.830 1,408,747 +0.24(+5.23%)
Jun 28, 2011 4.360 4.600 4.360 4.590 851,786 +0.23(+5.28%)
Jun 27, 2011 4.420 4.420 4.310 4.360 656,545 -0.06(-1.36%)
Jun 24, 2011 4.430 4.490 4.360 4.420 696,000 +0.04(+0.80%)
Jun 23, 2011 4.340 4.390 4.200 4.385 1,023,434 -0.07(-1.46%)
Jun 22, 2011 4.460 4.500 4.400 4.450 706,514 -0.01(-0.22%)
Jun 21, 2011 4.380 4.480 4.360 4.460 1,006,347 +0.13(+3.00%)
Jun 20, 2011 4.290 4.355 4.270 4.330 1,071,850 +0.09(+2.12%)
Jun 17, 2011 4.330 4.410 4.200 4.240 1,818,526 -0.07(-1.62%)
Jun 16, 2011 4.360 4.410 4.280 4.310 2,032,216 -0.10(-2.27%)
Jun 15, 2011 4.600 4.600 4.330 4.410 2,835,625 -0.21(-4.55%)
Jun 14, 2011 4.510 4.640 4.510 4.620 1,003,822 +0.14(+3.12%)
Jun 13, 2011 4.610 4.640 4.430 4.480 2,242,407 -0.14(-3.03%)
Jun 10, 2011 4.680 4.750 4.600 4.620 3,067,202 -0.36(-7.23%)
Jun 09, 2011 4.730 4.980 4.730 4.980 1,304,271 +0.26(+5.51%)
Jun 08, 2011 4.880 4.910 4.700 4.720 1,525,654 -0.23(-4.65%)
Jun 07, 2011 4.950 5.010 4.920 4.950 800,709 +0.08(+1.64%)
Jun 06, 2011 5.020 5.070 4.850 4.870 1,049,035 -0.14(-2.79%)
Jun 03, 2011 4.940 5.130 4.920 5.010 711,624 +0.07(+1.42%)
May 24, 2011 4.860 5.000 4.860 4.940 996,141 +0.10(+2.07%)
May 23, 2011 4.900 4.920 4.810 4.840 405,022 -0.09(-1.83%)
May 20, 2011 5.000 5.010 4.859 4.930 923,544 -0.05(-1.00%)
May 19, 2011 5.000 5.090 4.950 4.980 1,133,055 +0.01(+0.20%)
May 18, 2011 4.870 5.010 4.870 4.970 987,003 +0.07(+1.43%)
May 17, 2011 4.800 4.910 4.720 4.900 1,629,059 +0.07(+1.45%)
May 16, 2011 4.920 5.030 4.800 4.830 1,518,634 -0.12(-2.42%)
May 13, 2011 4.920 5.010 4.860 4.950 1,554,617 +0.02(+0.41%)
May 12, 2011 5.030 5.078 4.920 4.930 2,235,217 -0.11(-2.18%)
May 11, 2011 5.220 5.270 5.000 5.040 1,889,152 -0.19(-3.63%)
May 10, 2011 5.220 5.440 5.150 5.230 2,205,518 +0.15(+2.95%)
May 09, 2011 4.890 5.110 4.810 5.080 1,153,638 +0.25(+5.18%)
May 06, 2011 4.970 5.020 4.810 4.830 2,510,914 -0.13(-2.62%)
May 05, 2011 4.870 4.970 4.820 4.960 1,550,737 +0.01(+0.20%)
May 04, 2011 5.080 5.080 4.880 4.950 2,184,249 -0.15(-2.94%)
May 03, 2011 5.180 5.190 5.010 5.100 1,798,792 -0.08(-1.54%)
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.