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 31, 2023 1.440 1.530 1.440 1.520 1,256,185 +0.09(+6.29%)
Jul 28, 2023 1.410 1.440 1.400 1.430 288,944 +0.03(+2.14%)
Jul 27, 2023 1.420 1.440 1.390 1.400 465,471 -0.02(-1.41%)
Jul 26, 2023 1.440 1.460 1.415 1.420 690,078 -0.04(-2.74%)
Jul 25, 2023 1.400 1.480 1.380 1.460 1,580,270 +0.07(+5.04%)
Jul 24, 2023 1.400 1.430 1.340 1.390 1,148,840 -0.03(-2.11%)
Jul 21, 2023 1.450 1.450 1.385 1.420 1,156,146 -0.03(-2.07%)
Jul 20, 2023 1.480 1.490 1.420 1.450 1,490,559 -0.02(-1.36%)
Jul 19, 2023 1.470 1.490 1.460 1.470 955,828 -0.01(-0.68%)
Jul 18, 2023 1.450 1.490 1.440 1.480 720,999 +0.02(+1.37%)
Jul 17, 2023 1.450 1.460 1.420 1.460 550,989 -0.01(-0.68%)
Jul 14, 2023 1.540 1.544 1.460 1.470 1,024,947 -0.03(-2.00%)
Jul 13, 2023 1.480 1.530 1.470 1.500 1,432,454 +0.05(+3.45%)
Jul 12, 2023 1.440 1.490 1.440 1.450 762,200 +0.05(+3.57%)
Jul 11, 2023 1.450 1.480 1.400 1.400 609,483 -0.07(-4.76%)
Jul 10, 2023 1.460 1.470 1.430 1.470 437,442 +0.04(+2.80%)
Jul 07, 2023 1.410 1.470 1.410 1.430 537,789 +0.00(+0.00%)
Jul 06, 2023 1.420 1.430 1.375 1.430 487,260 +0.00(+0.00%)
Jul 05, 2023 1.430 1.490 1.413 1.430 933,326 -0.03(-2.05%)
Jul 03, 2023 1.440 1.475 1.431 1.460 477,844 +0.03(+2.10%)
Jun 30, 2023 1.390 1.440 1.390 1.430 598,969 +0.05(+3.62%)
Jun 29, 2023 1.350 1.380 1.340 1.380 1,090,915 +0.04(+2.99%)
Jun 28, 2023 1.360 1.380 1.340 1.340 1,056,108 -0.05(-3.60%)
Jun 27, 2023 1.410 1.410 1.370 1.390 330,857 +0.00(+0.00%)
Jun 26, 2023 1.360 1.400 1.360 1.390 440,121 +0.02(+1.46%)
Jun 23, 2023 1.370 1.390 1.350 1.370 619,165 -0.03(-2.14%)
Jun 22, 2023 1.380 1.410 1.370 1.400 1,578,618 -0.01(-0.71%)
Jun 21, 2023 1.360 1.420 1.360 1.410 658,329 +0.04(+2.92%)
Jun 20, 2023 1.460 1.470 1.360 1.370 1,135,595 -0.09(-6.16%)
Jun 16, 2023 1.480 1.485 1.440 1.460 2,549,693 -0.02(-1.35%)
Jun 15, 2023 1.420 1.495 1.420 1.480 1,126,886 +0.05(+3.50%)
Jun 14, 2023 1.460 1.480 1.420 1.430 770,835 -0.04(-2.72%)
Jun 13, 2023 1.410 1.470 1.410 1.470 791,585 +0.06(+4.26%)
Jun 12, 2023 1.390 1.410 1.350 1.410 695,959 +0.03(+2.17%)
Jun 09, 2023 1.430 1.430 1.370 1.380 580,711 -0.04(-2.82%)
Jun 08, 2023 1.390 1.420 1.375 1.420 683,750 +0.04(+2.90%)
Jun 07, 2023 1.400 1.440 1.380 1.380 908,076 -0.03(-2.13%)
Jun 06, 2023 1.400 1.410 1.375 1.410 443,225 +0.01(+0.71%)
Jun 05, 2023 1.420 1.420 1.353 1.400 1,164,987 +0.00(+0.00%)
Jun 02, 2023 1.370 1.400 1.320 1.400 1,093,018 +0.09(+6.87%)
Jun 01, 2023 1.250 1.330 1.230 1.310 1,088,392 +0.08(+6.50%)
May 31, 2023 1.220 1.230 1.180 1.230 927,365 +0.01(+0.82%)
May 30, 2023 1.250 1.255 1.210 1.220 1,130,652 -0.02(-1.61%)
May 26, 2023 1.260 1.270 1.240 1.240 911,649 -0.01(-0.80%)
May 25, 2023 1.260 1.270 1.220 1.250 1,034,269 -0.01(-0.79%)
May 24, 2023 1.300 1.305 1.240 1.260 1,108,541 -0.05(-3.82%)
May 23, 2023 1.390 1.390 1.300 1.310 1,678,036 -0.09(-6.43%)
May 22, 2023 1.380 1.420 1.365 1.400 560,281 +0.03(+2.19%)
May 19, 2023 1.420 1.420 1.370 1.370 459,076 -0.02(-1.44%)
May 18, 2023 1.390 1.410 1.360 1.390 720,940 -0.02(-1.42%)
May 17, 2023 1.420 1.430 1.390 1.410 782,703 +0.00(+0.00%)
May 16, 2023 1.440 1.460 1.400 1.410 994,795 -0.06(-4.08%)
May 15, 2023 1.450 1.500 1.440 1.470 874,606 +0.04(+2.80%)
May 12, 2023 1.420 1.460 1.380 1.430 954,705 -0.02(-1.38%)
May 11, 2023 1.470 1.480 1.420 1.450 1,576,931 -0.07(-4.61%)
May 10, 2023 1.530 1.530 1.480 1.520 635,099 +0.01(+0.66%)
May 09, 2023 1.500 1.540 1.490 1.510 470,045 -0.01(-0.66%)
May 08, 2023 1.520 1.540 1.500 1.520 492,581 +0.01(+0.66%)
May 05, 2023 1.460 1.510 1.430 1.510 915,715 +0.08(+5.59%)
May 04, 2023 1.610 1.615 1.420 1.430 2,312,371 -0.18(-11.18%)
May 03, 2023 1.630 1.650 1.550 1.610 602,585 -0.03(-1.83%)
May 02, 2023 1.650 1.660 1.590 1.640 1,055,630 -0.03(-1.80%)
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.