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, 2015 0.4700 0.4949 0.4633 0.4814 78,895 -0.00(-0.15%)
Aug 28, 2015 0.4437 0.4862 0.4437 0.4821 106,166 +0.02(+4.80%)
Aug 27, 2015 0.4000 0.4868 0.3921 0.4600 194,916 +0.06(+16.37%)
Aug 26, 2015 0.4410 0.4410 0.3878 0.3953 393,670 -0.02(-5.90%)
Aug 25, 2015 0.4299 0.4333 0.4110 0.4201 108,425 -0.00(-0.76%)
Aug 24, 2015 0.4201 0.4430 0.4200 0.4233 217,912 -0.04(-9.07%)
Aug 21, 2015 0.4670 0.4885 0.4636 0.4655 245,880 +0.00(+0.95%)
Aug 20, 2015 0.4500 0.4849 0.4500 0.4611 266,424 +0.02(+4.11%)
Aug 19, 2015 0.4680 0.4680 0.4288 0.4429 503,786 -0.02(-5.32%)
Aug 18, 2015 0.4620 0.4850 0.4615 0.4678 132,523 -0.00(-0.74%)
Aug 17, 2015 0.5000 0.5000 0.4711 0.4713 116,745 -0.02(-4.54%)
Aug 14, 2015 0.5210 0.5358 0.4900 0.4937 150,399 -0.03(-5.96%)
Aug 13, 2015 0.5310 0.5700 0.5200 0.5250 391,347 -0.01(-1.00%)
Aug 12, 2015 0.5099 0.5360 0.5099 0.5303 255,209 +0.01(+1.90%)
Aug 11, 2015 0.5450 0.5460 0.5160 0.5204 209,412 -0.05(-8.30%)
Aug 10, 2015 0.5200 0.5675 0.5043 0.5675 239,604 +0.04(+8.45%)
Aug 07, 2015 0.5011 0.5400 0.5011 0.5233 133,361 +0.02(+4.47%)
Aug 06, 2015 0.3200 0.5100 0.3200 0.5009 171,702 +0.04(+8.42%)
Aug 05, 2015 0.4840 0.4951 0.4551 0.4620 255,177 -0.03(-6.46%)
Aug 04, 2015 0.4741 0.4957 0.4741 0.4939 105,411 +0.02(+5.09%)
Aug 03, 2015 0.4820 0.4900 0.4600 0.4700 97,372 -0.02(-3.59%)
Jul 31, 2015 0.4900 0.5033 0.4801 0.4875 81,047 -0.00(-0.39%)
Jul 30, 2015 0.5047 0.5169 0.4800 0.4894 181,669 -0.02(-3.07%)
Jul 29, 2015 0.5000 0.5199 0.4940 0.5049 89,659 +0.00(+0.00%)
Jul 28, 2015 0.4820 0.5059 0.4750 0.5049 78,570 +0.04(+9.76%)
Jul 27, 2015 0.5200 0.5200 0.4600 0.4600 182,488 -0.06(-11.40%)
Jul 24, 2015 0.5290 0.5310 0.4951 0.5192 133,795 -0.01(-2.02%)
Jul 23, 2015 0.5000 0.5300 0.4823 0.5299 208,923 +0.03(+5.98%)
Jul 22, 2015 0.5200 0.5200 0.4800 0.5000 192,886 -0.03(-5.48%)
Jul 21, 2015 0.5210 0.5290 0.5000 0.5290 182,993 +0.02(+3.52%)
Jul 20, 2015 0.5550 0.5632 0.5000 0.5110 315,490 -0.05(-9.49%)
Jul 17, 2015 0.5700 0.5723 0.5500 0.5646 173,395 -0.01(-1.17%)
Jul 16, 2015 0.5900 0.6000 0.5500 0.5713 625,248 -0.02(-3.98%)
Jul 15, 2015 0.5900 0.6000 0.5800 0.5950 104,239 +0.01(+0.85%)
Jul 14, 2015 0.5820 0.6000 0.5729 0.5900 44,648 -0.01(-1.34%)
Jul 13, 2015 0.5800 0.6000 0.5613 0.5980 254,557 +0.02(+4.00%)
Jul 10, 2015 0.5600 0.5940 0.5599 0.5750 243,819 +0.02(+4.55%)
Jul 09, 2015 0.5066 0.5500 0.4962 0.5500 374,397 +0.08(+17.02%)
Jul 08, 2015 0.4966 0.5650 0.4521 0.4700 573,689 -0.02(-3.25%)
Jul 07, 2015 0.5198 0.5198 0.4703 0.4858 269,122 -0.04(-7.22%)
Jul 06, 2015 0.5301 0.5301 0.4957 0.5236 386,396 -0.01(-1.21%)
Jul 02, 2015 0.5500 0.5300 0.5300 0.5300 137,600 -0.01(-1.85%)
Jul 01, 2015 0.5500 0.5500 0.5200 0.5400 140,177 -0.01(-2.30%)
Jun 30, 2015 0.5481 0.5598 0.5120 0.5527 275,510 -0.02(-3.04%)
Jun 29, 2015 0.5516 0.5700 0.5310 0.5700 156,481 +0.02(+3.64%)
Jun 26, 2015 0.5700 0.5762 0.5250 0.5500 247,695 -0.02(-2.84%)
Jun 25, 2015 0.5630 0.5716 0.5548 0.5661 166,773 -0.02(-3.63%)
Jun 24, 2015 0.5900 0.6000 0.5563 0.5874 301,667 -0.01(-2.10%)
Jun 23, 2015 0.5850 0.5991 0.5850 0.6000 108,880 +0.01(+1.37%)
Jun 22, 2015 0.6000 0.6000 0.5775 0.5919 116,595 +0.02(+3.79%)
Jun 19, 2015 0.6110 0.6195 0.5703 0.5703 547,376 -0.05(-7.37%)
Jun 18, 2015 0.6110 0.6250 0.6100 0.6157 74,129 -0.01(-1.49%)
Jun 17, 2015 0.6200 0.6300 0.6100 0.6250 149,598 -0.01(-0.97%)
Jun 16, 2015 0.6599 0.6599 0.6060 0.6311 492,379 -0.02(-2.73%)
Jun 15, 2015 0.6250 0.6488 0.6136 0.6488 178,985 +0.00(+0.59%)
Jun 12, 2015 0.6580 0.6800 0.6050 0.6450 1,637,763 +0.04(+5.74%)
Jun 11, 2015 0.6205 0.6205 0.5900 0.6100 220,419 -0.02(-2.79%)
Jun 10, 2015 0.6240 0.6350 0.6210 0.6275 64,920 +0.00(+0.51%)
Jun 09, 2015 0.6400 0.6450 0.6157 0.6243 197,664 -0.02(-2.41%)
Jun 08, 2015 0.6184 0.6490 0.6184 0.6397 99,248 +0.02(+2.99%)
Jun 05, 2015 0.6024 0.6380 0.6024 0.6211 156,203 +0.01(+2.15%)
Jun 04, 2015 0.6200 0.6300 0.6080 0.6080 224,951 -0.02(-2.72%)
Jun 03, 2015 0.6440 0.6452 0.6100 0.6250 251,171 -0.00(-0.62%)
Jun 02, 2015 0.6220 0.6537 0.6211 0.6289 312,120 +0.00(+0.62%)
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.