Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (NY: TGB )

2.810 -0.060 (-2.09%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 23, 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 (%)
Sep 30, 2011 2.560 2.620 2.500 2.550 1,358,036 +0.00(+0.00%)
Sep 29, 2011 2.770 2.770 2.520 2.550 1,752,911 -0.13(-4.85%)
Sep 28, 2011 2.910 2.920 2.670 2.680 1,568,460 -0.22(-7.59%)
Sep 27, 2011 2.950 3.010 2.890 2.900 1,484,429 +0.09(+3.20%)
Sep 26, 2011 2.930 2.930 2.740 2.810 1,554,222 -0.08(-2.77%)
Sep 23, 2011 2.720 2.900 2.690 2.890 1,731,996 +0.05(+1.76%)
Sep 22, 2011 2.820 2.890 2.700 2.840 3,024,721 -0.18(-5.96%)
Sep 21, 2011 3.210 3.270 3.020 3.020 2,098,978 -0.19(-5.92%)
Sep 20, 2011 3.320 3.380 3.210 3.210 857,352 -0.08(-2.43%)
Sep 19, 2011 3.430 3.440 3.280 3.290 1,189,061 -0.24(-6.80%)
Sep 16, 2011 3.510 3.530 3.390 3.530 1,273,822 +0.03(+0.86%)
Sep 15, 2011 3.520 3.548 3.430 3.500 840,218 +0.04(+1.16%)
Sep 14, 2011 3.470 3.500 3.380 3.460 716,825 +0.00(+0.00%)
Sep 13, 2011 3.420 3.490 3.360 3.460 837,003 +0.05(+1.47%)
Sep 12, 2011 3.530 3.530 3.270 3.410 1,821,173 -0.15(-4.21%)
Sep 09, 2011 3.610 3.660 3.550 3.560 1,045,700 -0.11(-3.00%)
Sep 08, 2011 3.770 3.820 3.660 3.670 779,274 -0.13(-3.42%)
Sep 07, 2011 3.730 3.800 3.720 3.800 677,595 +0.10(+2.70%)
Sep 06, 2011 3.650 3.730 3.520 3.700 1,607,502 -0.08(-2.12%)
Sep 02, 2011 3.900 3.900 3.760 3.780 1,256,229 -0.17(-4.30%)
Sep 01, 2011 4.090 4.090 3.950 3.950 1,087,538 -0.10(-2.47%)
Aug 31, 2011 4.000 4.140 3.980 4.050 1,828,331 +0.07(+1.76%)
Aug 30, 2011 3.930 4.010 3.860 3.980 1,941,738 +0.13(+3.38%)
Aug 29, 2011 4.230 4.230 3.850 3.850 3,892,911 -0.01(-0.26%)
Aug 26, 2011 3.260 4.010 3.230 3.860 5,284,555 +0.57(+17.33%)
Aug 25, 2011 3.270 3.340 3.260 3.290 895,737 -0.01(-0.30%)
Aug 24, 2011 3.380 3.400 3.250 3.300 1,002,648 -0.10(-2.94%)
Aug 23, 2011 3.400 3.440 3.330 3.400 1,027,647 +0.07(+2.10%)
Aug 22, 2011 3.450 3.490 3.320 3.330 1,429,971 -0.03(-0.89%)
Aug 19, 2011 3.350 3.470 3.310 3.360 1,169,912 -0.02(-0.59%)
Aug 18, 2011 3.460 3.500 3.370 3.380 1,885,410 -0.17(-4.79%)
Aug 17, 2011 3.550 3.639 3.500 3.550 1,088,638 +0.05(+1.43%)
Aug 16, 2011 3.640 3.640 3.450 3.500 1,368,993 -0.15(-4.11%)
Aug 15, 2011 3.530 3.650 3.510 3.650 1,421,050 +0.18(+5.19%)
Aug 12, 2011 3.630 3.630 3.410 3.470 2,049,407 -0.13(-3.61%)
Aug 11, 2011 3.443 3.680 3.350 3.600 3,611,933 +0.21(+6.19%)
Aug 10, 2011 3.590 3.600 3.350 3.390 2,328,709 -0.11(-3.14%)
Aug 09, 2011 3.989 3.560 3.320 3.500 2,762,732 +0.01(+0.29%)
Aug 08, 2011 3.740 3.740 3.450 3.490 3,150,634 -0.39(-10.05%)
Aug 05, 2011 3.990 4.100 3.650 3.880 2,817,039 -0.08(-2.02%)
Aug 04, 2011 4.300 4.420 3.960 3.960 2,447,578 -0.46(-10.41%)
Aug 03, 2011 4.480 4.500 4.280 4.420 1,234,225 -0.01(-0.23%)
Aug 02, 2011 4.490 4.500 4.400 4.430 1,222,948 -0.03(-0.67%)
Aug 01, 2011 4.590 4.610 4.420 4.460 755,880 +0.01(+0.22%)
Jul 29, 2011 4.420 4.510 4.410 4.450 1,075,655 -0.06(-1.33%)
Jul 28, 2011 4.500 4.570 4.500 4.510 839,563 +0.01(+0.22%)
Jul 27, 2011 4.700 4.700 4.500 4.500 1,749,755 -0.20(-4.26%)
Jul 26, 2011 4.620 4.720 4.550 4.700 1,201,319 +0.10(+2.17%)
Jul 25, 2011 4.720 4.770 4.570 4.600 920,085 -0.13(-2.75%)
Jul 22, 2011 4.745 4.750 4.700 4.730 1,477,054 +0.12(+2.60%)
Jul 21, 2011 4.610 4.720 4.570 4.610 1,475,558 -0.01(-0.22%)
Jul 20, 2011 4.600 4.620 4.530 4.620 2,015,037 +0.06(+1.32%)
Jul 19, 2011 4.670 4.700 4.550 4.560 1,376,103 -0.04(-0.87%)
Jul 18, 2011 4.700 4.710 4.580 4.600 1,260,812 -0.12(-2.54%)
Jul 15, 2011 4.710 4.720 4.670 4.720 577,253 +0.06(+1.29%)
Jul 14, 2011 4.720 4.830 4.660 4.660 1,255,388 -0.02(-0.43%)
Jul 13, 2011 4.680 4.740 4.670 4.680 1,560,577 +0.03(+0.65%)
Jul 12, 2011 4.700 4.725 4.650 4.650 1,052,953 -0.07(-1.48%)
Jul 11, 2011 4.850 4.850 4.670 4.720 1,856,161 -0.19(-3.87%)
Jul 08, 2011 4.860 4.930 4.820 4.910 787,891 +0.01(+0.20%)
Jul 07, 2011 4.980 5.010 4.900 4.900 1,324,069 -0.02(-0.41%)
Jul 06, 2011 4.950 4.990 4.900 4.920 594,060 -0.08(-1.60%)
Jul 05, 2011 5.070 5.080 4.970 5.000 826,426 +0.07(+1.42%)
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.