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, 2016 0.4550 0.4600 0.4380 0.4550 203,616 +0.01(+1.13%)
Aug 30, 2016 0.4676 0.4676 0.4400 0.4499 103,770 -0.01(-1.36%)
Aug 29, 2016 0.4750 0.4800 0.4500 0.4561 284,913 -0.02(-3.39%)
Aug 26, 2016 0.4860 0.5000 0.4711 0.4721 437,263 -0.01(-2.66%)
Aug 25, 2016 0.4899 0.5043 0.4772 0.4850 547,249 -0.00(-1.00%)
Aug 24, 2016 0.5100 0.5150 0.4850 0.4899 181,825 -0.01(-2.72%)
Aug 23, 2016 0.5016 0.5132 0.4987 0.5036 233,587 -0.01(-2.35%)
Aug 22, 2016 0.5200 0.5200 0.5018 0.5157 102,272 -0.00(-0.83%)
Aug 19, 2016 0.5099 0.5234 0.5075 0.5200 116,217 +0.01(+1.90%)
Aug 18, 2016 0.5025 0.5200 0.5025 0.5103 65,073 +0.01(+2.06%)
Aug 17, 2016 0.5200 0.5200 0.5000 0.5000 53,810 -0.02(-3.06%)
Aug 16, 2016 0.5200 0.5400 0.5010 0.5158 197,986 +0.00(+0.94%)
Aug 15, 2016 0.5233 0.5348 0.5039 0.5110 176,558 -0.01(-1.71%)
Aug 12, 2016 0.5132 0.5200 0.5132 0.5199 189,518 +0.00(+0.72%)
Aug 11, 2016 0.5180 0.5395 0.5118 0.5162 138,896 -0.00(-0.35%)
Aug 10, 2016 0.5400 0.5400 0.5180 0.5180 72,770 -0.00(-0.12%)
Aug 09, 2016 0.5103 0.5350 0.5103 0.5186 163,505 +0.01(+1.67%)
Aug 08, 2016 0.5400 0.5648 0.5101 0.5101 387,456 -0.01(-2.84%)
Aug 05, 2016 0.5629 0.5700 0.5025 0.5250 617,913 -0.04(-7.52%)
Aug 04, 2016 0.5680 0.5899 0.5603 0.5677 102,324 -0.01(-0.94%)
Aug 03, 2016 0.6000 0.6000 0.5611 0.5731 144,995 -0.01(-1.10%)
Aug 02, 2016 0.6017 0.6200 0.5600 0.5795 242,630 -0.00(-0.09%)
Aug 01, 2016 0.5600 0.6100 0.5600 0.5800 129,597 +0.02(+3.57%)
Jul 29, 2016 0.5854 0.6132 0.5600 0.5600 264,172 -0.03(-5.44%)
Jul 28, 2016 0.6001 0.6299 0.5800 0.5922 174,304 -0.02(-3.69%)
Jul 27, 2016 0.6488 0.6488 0.5810 0.6149 456,670 -0.05(-6.83%)
Jul 26, 2016 0.6495 0.6685 0.6200 0.6600 272,586 +0.01(+1.62%)
Jul 25, 2016 0.6400 0.6546 0.6310 0.6495 724,803 +0.02(+3.10%)
Jul 22, 2016 0.6288 0.6400 0.6166 0.6300 88,561 +0.01(+1.58%)
Jul 21, 2016 0.6299 0.6369 0.6200 0.6202 128,656 -0.01(-1.19%)
Jul 20, 2016 0.6199 0.6389 0.6000 0.6277 271,400 +0.01(+0.88%)
Jul 19, 2016 0.6200 0.6301 0.6039 0.6222 169,580 +0.01(+0.89%)
Jul 18, 2016 0.6192 0.6335 0.6000 0.6167 351,218 -0.00(-0.36%)
Jul 15, 2016 0.6310 0.6400 0.6100 0.6189 211,765 -0.01(-1.56%)
Jul 14, 2016 0.6000 0.6330 0.5901 0.6287 552,600 +0.03(+5.13%)
Jul 13, 2016 0.5600 0.6000 0.5500 0.5980 339,286 +0.05(+9.50%)
Jul 12, 2016 0.5200 0.5600 0.5200 0.5461 317,427 +0.03(+5.00%)
Jul 11, 2016 0.5500 0.5800 0.4700 0.5201 485,050 -0.03(-5.44%)
Jul 08, 2016 0.5500 0.5450 0.5337 0.5500 187,879 +0.01(+0.92%)
Jul 07, 2016 0.5600 0.5700 0.5400 0.5450 201,769 -0.00(-0.51%)
Jul 06, 2016 0.5400 0.5500 0.5300 0.5478 183,935 +0.01(+1.44%)
Jul 05, 2016 0.5500 0.5600 0.5251 0.5400 689,106 +0.03(+4.85%)
Jul 01, 2016 0.4800 0.5150 0.5150 0.5150 332,400 +0.03(+5.10%)
Jun 30, 2016 0.4800 0.4901 0.4600 0.4900 135,040 +0.01(+2.42%)
Jun 29, 2016 0.4713 0.4796 0.4601 0.4784 102,339 +0.01(+2.09%)
Jun 28, 2016 0.4799 0.4799 0.4576 0.4686 167,753 -0.01(-2.25%)
Jun 27, 2016 0.4700 0.4794 0.4100 0.4794 582,802 -0.01(-1.09%)
Jun 24, 2016 0.4900 0.5299 0.4790 0.4847 94,482 -0.01(-2.38%)
Jun 23, 2016 0.4997 0.5044 0.4961 0.4965 32,807 +0.02(+4.61%)
Jun 22, 2016 0.4903 0.5107 0.4710 0.4746 116,060 -0.03(-5.40%)
Jun 21, 2016 0.4984 0.5200 0.4900 0.5017 81,454 -0.00(-0.65%)
Jun 20, 2016 0.5099 0.5100 0.5000 0.5050 41,724 +0.01(+1.00%)
Jun 17, 2016 0.4900 0.5200 0.4900 0.5000 74,289 +0.01(+2.04%)
Jun 16, 2016 0.5173 0.5173 0.4800 0.4900 89,697 -0.02(-3.94%)
Jun 15, 2016 0.4900 0.5151 0.4900 0.5101 93,090 +0.01(+2.02%)
Jun 14, 2016 0.5091 0.5130 0.5000 0.5000 63,532 +0.00(+0.00%)
Jun 13, 2016 0.4980 0.5254 0.4905 0.5000 203,055 -0.00(-0.24%)
Jun 10, 2016 0.5067 0.5258 0.4820 0.5012 217,393 -0.01(-1.90%)
Jun 09, 2016 0.5120 0.5361 0.4851 0.5109 144,472 -0.00(-0.08%)
Jun 08, 2016 0.5248 0.5392 0.5100 0.5113 65,301 -0.01(-2.44%)
Jun 07, 2016 0.5259 0.5300 0.5138 0.5241 62,008 -0.01(-2.04%)
Jun 06, 2016 0.5249 0.5471 0.5014 0.5350 160,102 +0.03(+5.05%)
Jun 03, 2016 0.5100 0.5200 0.5000 0.5093 182,028 +0.01(+1.25%)
Jun 02, 2016 0.4971 0.5200 0.4904 0.5030 102,606 -0.00(-0.53%)
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.