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 (%)
Aug 31, 2012 2.980 3.000 2.900 3.000 459,231 +0.09(+3.09%)
Aug 30, 2012 2.940 2.950 2.900 2.910 434,951 -0.02(-0.68%)
Aug 29, 2012 2.950 2.950 2.920 2.930 211,378 +0.02(+0.69%)
Aug 27, 2012 2.900 2.910 2.870 2.910 209,786 +0.04(+1.39%)
Aug 24, 2012 2.860 2.910 2.850 2.870 394,788 +0.02(+0.70%)
Aug 23, 2012 2.800 2.890 2.800 2.850 567,074 +0.05(+1.79%)
Aug 22, 2012 2.720 2.830 2.660 2.800 791,173 +0.10(+3.70%)
Aug 21, 2012 2.640 2.730 2.640 2.700 460,524 +0.05(+1.89%)
Aug 20, 2012 2.650 2.650 2.590 2.650 143,606 -0.02(-0.75%)
Aug 17, 2012 2.650 2.700 2.650 2.670 425,724 -0.02(-0.74%)
Aug 16, 2012 2.550 2.710 2.540 2.690 565,076 +0.13(+5.08%)
Aug 15, 2012 2.640 2.640 2.550 2.560 359,575 -0.08(-3.03%)
Aug 14, 2012 2.610 2.700 2.610 2.640 232,479 +0.01(+0.38%)
Aug 13, 2012 2.710 2.710 2.620 2.630 150,882 -0.06(-2.23%)
Aug 10, 2012 2.690 2.730 2.670 2.690 290,776 -0.04(-1.47%)
Aug 09, 2012 2.770 2.780 2.710 2.730 356,589 -0.05(-1.80%)
Aug 08, 2012 2.730 2.800 2.720 2.780 327,154 +0.05(+1.83%)
Aug 07, 2012 2.620 2.740 2.620 2.730 487,497 +0.12(+4.60%)
Aug 06, 2012 2.580 2.630 2.570 2.610 252,292 +0.03(+1.16%)
Aug 03, 2012 2.500 2.590 2.500 2.580 296,557 +0.10(+4.03%)
Aug 02, 2012 2.460 2.500 2.460 2.480 235,657 +0.01(+0.40%)
Aug 01, 2012 2.510 2.540 2.470 2.470 293,016 -0.03(-1.20%)
Jul 31, 2012 2.550 2.560 2.490 2.500 261,662 -0.05(-1.96%)
Jul 30, 2012 2.580 2.620 2.535 2.550 255,686 -0.02(-0.78%)
Jul 27, 2012 2.550 2.590 2.510 2.570 473,487 +0.05(+1.98%)
Jul 26, 2012 2.580 2.590 2.510 2.520 412,611 -0.04(-1.56%)
Jul 25, 2012 2.580 2.640 2.540 2.560 304,344 -0.01(-0.39%)
Jul 24, 2012 2.540 2.580 2.510 2.570 483,641 +0.03(+1.18%)
Jul 23, 2012 2.570 2.590 2.520 2.540 213,902 -0.06(-2.31%)
Jul 20, 2012 2.640 2.640 2.580 2.600 153,967 -0.04(-1.52%)
Jul 19, 2012 2.620 2.680 2.620 2.640 138,496 +0.03(+1.15%)
Jul 18, 2012 2.550 2.630 2.550 2.610 196,124 +0.03(+1.16%)
Jul 17, 2012 2.600 2.630 2.540 2.580 243,096 -0.03(-1.15%)
Jul 16, 2012 2.600 2.620 2.550 2.610 200,452 +0.01(+0.38%)
Jul 13, 2012 2.620 2.670 2.570 2.600 470,496 -0.01(-0.38%)
Jul 12, 2012 2.600 2.630 2.520 2.610 375,478 +0.00(+0.00%)
Jul 11, 2012 2.670 2.680 2.600 2.610 414,221 -0.08(-2.97%)
Jul 10, 2012 2.790 2.800 2.670 2.690 266,304 -0.08(-2.89%)
Jul 09, 2012 2.710 2.800 2.650 2.770 539,758 +0.06(+2.21%)
Jul 06, 2012 2.660 2.720 2.610 2.710 304,566 +0.01(+0.37%)
Jul 05, 2012 2.790 2.790 2.680 2.700 214,651 -0.06(-2.17%)
Jul 03, 2012 2.690 2.760 2.660 2.760 201,835 +0.09(+3.37%)
Jul 02, 2012 2.690 2.690 2.610 2.670 175,690 +0.01(+0.38%)
Jun 29, 2012 2.680 2.700 2.600 2.660 377,395 +0.15(+5.98%)
Jun 28, 2012 2.600 2.600 2.450 2.510 1,152,176 -0.09(-3.46%)
Jun 27, 2012 2.560 2.610 2.550 2.600 435,487 +0.02(+0.78%)
Jun 26, 2012 2.600 2.600 2.530 2.580 329,478 -0.01(-0.39%)
Jun 25, 2012 2.650 2.650 2.570 2.590 298,070 -0.09(-3.36%)
Jun 22, 2012 2.660 2.730 2.630 2.680 290,233 +0.07(+2.68%)
Jun 21, 2012 2.790 2.790 2.600 2.610 851,503 -0.21(-7.45%)
Jun 20, 2012 2.830 2.850 2.760 2.820 216,790 +0.00(+0.00%)
Jun 19, 2012 2.850 2.870 2.790 2.820 387,086 +0.00(+0.00%)
Jun 18, 2012 2.790 2.850 2.750 2.820 393,689 +0.02(+0.71%)
Jun 15, 2012 2.680 2.810 2.680 2.800 1,205,460 +0.16(+6.06%)
Jun 14, 2012 2.630 2.650 2.580 2.640 241,154 +0.03(+1.15%)
Jun 13, 2012 2.630 2.640 2.590 2.610 297,488 -0.02(-0.76%)
Jun 12, 2012 2.620 2.670 2.620 2.630 195,027 +0.02(+0.77%)
Jun 11, 2012 2.670 2.690 2.600 2.610 370,584 -0.06(-2.25%)
Jun 08, 2012 2.650 2.690 2.612 2.670 336,616 +0.00(+0.00%)
Jun 07, 2012 2.740 2.750 2.630 2.670 393,389 +0.03(+1.14%)
Jun 06, 2012 2.600 2.740 2.600 2.640 688,850 +0.00(+0.00%)
Jun 05, 2012 2.610 2.650 2.585 2.640 256,121 +0.02(+0.76%)
Jun 04, 2012 2.610 2.640 2.550 2.620 384,285 -0.03(-1.13%)
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.