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 -0.160 (-5.28%)
Official Closing 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, 2017 1.900 1.950 1.861 1.920 674,286 +0.02(+1.05%)
Aug 30, 2017 1.920 1.920 1.850 1.900 970,344 -0.02(-1.04%)
Aug 29, 2017 1.850 1.920 1.780 1.920 1,582,953 +0.09(+4.92%)
Aug 28, 2017 1.830 1.850 1.820 1.830 1,340,191 +0.02(+1.10%)
Aug 25, 2017 1.830 1.840 1.800 1.810 786,073 +0.00(+0.00%)
Aug 24, 2017 1.870 1.900 1.780 1.810 1,304,935 -0.04(-2.16%)
Aug 23, 2017 1.800 1.850 1.740 1.850 1,395,655 +0.05(+2.78%)
Aug 22, 2017 1.700 1.800 1.670 1.800 1,872,416 +0.11(+6.51%)
Aug 21, 2017 1.600 1.690 1.591 1.690 1,008,806 +0.09(+5.62%)
Aug 18, 2017 1.600 1.630 1.572 1.600 390,133 -0.02(-1.23%)
Aug 17, 2017 1.640 1.700 1.580 1.620 1,232,333 -0.03(-1.82%)
Aug 16, 2017 1.490 1.650 1.490 1.650 2,297,023 +0.12(+7.84%)
Aug 15, 2017 1.590 1.590 1.420 1.530 2,142,929 -0.09(-5.56%)
Aug 14, 2017 1.600 1.620 1.570 1.620 608,153 +0.02(+1.25%)
Aug 11, 2017 1.590 1.620 1.530 1.600 617,603 +0.00(+0.00%)
Aug 10, 2017 1.600 1.600 1.530 1.600 873,624 +0.00(+0.00%)
Aug 09, 2017 1.630 1.630 1.580 1.600 542,459 -0.02(-1.23%)
Aug 08, 2017 1.620 1.630 1.570 1.620 861,081 -0.02(-1.22%)
Aug 07, 2017 1.580 1.670 1.550 1.640 1,230,148 +0.08(+5.13%)
Aug 04, 2017 1.510 1.560 1.490 1.560 825,033 +0.02(+1.30%)
Aug 03, 2017 1.550 1.610 1.510 1.540 1,618,399 -0.01(-0.65%)
Aug 02, 2017 1.500 1.550 1.460 1.550 515,074 +0.06(+4.03%)
Aug 01, 2017 1.520 1.520 1.480 1.490 448,067 -0.03(-1.97%)
Jul 31, 2017 1.510 1.520 1.460 1.520 395,305 +0.03(+2.01%)
Jul 28, 2017 1.440 1.490 1.433 1.490 430,939 +0.02(+1.36%)
Jul 27, 2017 1.480 1.490 1.400 1.470 515,113 -0.03(-2.00%)
Jul 26, 2017 1.530 1.530 1.433 1.500 743,285 -0.01(-0.66%)
Jul 25, 2017 1.420 1.520 1.420 1.510 1,474,389 +0.11(+7.86%)
Jul 24, 2017 1.410 1.420 1.380 1.400 267,129 +0.00(+0.00%)
Jul 21, 2017 1.380 1.420 1.360 1.400 261,359 +0.01(+0.72%)
Jul 20, 2017 1.400 1.420 1.350 1.390 382,413 +0.00(+0.00%)
Jul 19, 2017 1.360 1.400 1.351 1.390 791,738 +0.03(+2.21%)
Jul 18, 2017 1.340 1.400 1.300 1.360 1,722,402 +0.02(+1.49%)
Jul 17, 2017 1.270 1.340 1.250 1.340 906,746 +0.07(+5.51%)
Jul 14, 2017 1.290 1.290 1.270 1.270 171,650 -0.02(-1.55%)
Jul 13, 2017 1.280 1.290 1.260 1.290 162,577 +0.01(+0.78%)
Jul 12, 2017 1.240 1.300 1.240 1.280 493,607 +0.05(+4.07%)
Jul 11, 2017 1.210 1.270 1.200 1.230 534,810 +0.03(+2.50%)
Jul 10, 2017 1.240 1.240 1.200 1.200 304,564 -0.06(-4.76%)
Jul 07, 2017 1.190 1.270 1.190 1.260 547,509 +0.08(+6.78%)
Jul 06, 2017 1.180 1.230 1.180 1.180 250,340 -0.03(-2.48%)
Jul 05, 2017 1.240 1.250 1.210 1.210 197,285 -0.04(-3.20%)
Jul 03, 2017 1.250 1.310 1.250 1.250 236,262 -0.02(-1.57%)
Jun 30, 2017 1.250 1.270 1.240 1.270 353,024 +0.02(+1.60%)
Jun 29, 2017 1.290 1.290 1.220 1.250 308,398 -0.02(-1.57%)
Jun 28, 2017 1.210 1.270 1.205 1.270 468,020 +0.06(+4.96%)
Jun 27, 2017 1.230 1.260 1.180 1.210 604,012 -0.02(-1.63%)
Jun 26, 2017 1.190 1.230 1.160 1.230 448,431 +0.05(+4.24%)
Jun 23, 2017 1.130 1.210 1.130 1.180 577,819 +0.06(+5.36%)
Jun 22, 2017 1.140 1.140 1.110 1.120 444,744 -0.02(-1.75%)
Jun 21, 2017 1.140 1.140 1.110 1.140 313,812 +0.01(+0.88%)
Jun 20, 2017 1.190 1.200 1.120 1.130 328,383 -0.05(-4.24%)
Jun 19, 2017 1.150 1.200 1.150 1.180 490,710 +0.03(+2.61%)
Jun 16, 2017 1.150 1.190 1.131 1.150 683,522 +0.00(+0.00%)
Jun 15, 2017 1.230 1.240 1.150 1.150 500,228 -0.10(-7.63%)
Jun 14, 2017 1.260 1.260 1.210 1.245 626,181 -0.01(-1.19%)
Jun 13, 2017 1.230 1.260 1.210 1.260 323,421 +0.03(+2.44%)
Jun 12, 2017 1.220 1.250 1.190 1.230 300,337 +0.01(+0.82%)
Jun 09, 2017 1.280 1.300 1.210 1.220 688,310 -0.06(-4.69%)
Jun 08, 2017 1.210 1.280 1.210 1.280 691,890 +0.07(+5.79%)
Jun 07, 2017 1.220 1.240 1.165 1.210 558,425 -0.01(-0.82%)
Jun 06, 2017 1.250 1.250 1.210 1.220 398,846 -0.03(-2.40%)
Jun 05, 2017 1.250 1.260 1.210 1.250 754,006 +0.00(+0.00%)
Jun 02, 2017 1.280 1.280 1.250 1.250 768,362 -0.02(-1.96%)
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.