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 (%)
Sep 30, 2019 0.4394 0.4394 0.4171 0.4186 119,951 -0.01(-1.51%)
Sep 27, 2019 0.4158 0.4347 0.4150 0.4250 138,300 +0.01(+2.63%)
Sep 26, 2019 0.4280 0.4455 0.4141 0.4141 147,879 -0.01(-3.13%)
Sep 25, 2019 0.4350 0.4496 0.4223 0.4275 136,650 -0.01(-2.80%)
Sep 24, 2019 0.4590 0.4594 0.4385 0.4398 127,632 -0.00(-0.50%)
Sep 23, 2019 0.4500 0.4592 0.4341 0.4420 233,608 +0.00(+0.66%)
Sep 20, 2019 0.4700 0.4739 0.4300 0.4391 363,000 -0.03(-5.57%)
Sep 19, 2019 0.4630 0.4750 0.4629 0.4650 93,928 +0.00(+0.45%)
Sep 18, 2019 0.5090 0.5090 0.4629 0.4629 125,681 -0.03(-6.11%)
Sep 17, 2019 0.4600 0.5000 0.4500 0.4930 361,253 +0.01(+2.73%)
Sep 16, 2019 0.4700 0.4800 0.4500 0.4799 476,494 +0.01(+2.98%)
Sep 13, 2019 0.4400 0.4697 0.4400 0.4660 743,700 +0.04(+9.49%)
Sep 12, 2019 0.4290 0.4310 0.4150 0.4256 372,373 +0.00(+0.24%)
Sep 11, 2019 0.4200 0.4350 0.4150 0.4246 150,240 +0.01(+1.80%)
Sep 10, 2019 0.4225 0.4264 0.4160 0.4171 159,397 -0.00(-0.64%)
Sep 09, 2019 0.4164 0.4250 0.4164 0.4198 108,089 +0.00(+0.82%)
Sep 06, 2019 0.4231 0.4325 0.4150 0.4164 73,200 -0.00(-0.86%)
Sep 05, 2019 0.4400 0.4500 0.4150 0.4200 383,635 -0.00(-0.78%)
Sep 04, 2019 0.4000 0.4294 0.4000 0.4233 280,425 +0.02(+4.52%)
Sep 03, 2019 0.4300 0.4349 0.4040 0.4050 285,538 -0.02(-5.81%)
Aug 30, 2019 0.4300 0.4500 0.4210 0.4300 370,700 +0.01(+2.09%)
Aug 29, 2019 0.4000 0.4300 0.3999 0.4212 439,212 +0.02(+5.30%)
Aug 28, 2019 0.3900 0.4100 0.3850 0.4000 586,643 +0.01(+2.25%)
Aug 27, 2019 0.3946 0.4000 0.3830 0.3912 317,073 +0.00(+1.24%)
Aug 26, 2019 0.3970 0.4100 0.3800 0.3864 385,618 -0.01(-2.67%)
Aug 23, 2019 0.4000 0.4099 0.3960 0.3970 547,600 -0.00(-1.00%)
Aug 22, 2019 0.4107 0.4128 0.3980 0.4010 390,551 -0.01(-1.91%)
Aug 21, 2019 0.4152 0.4154 0.4000 0.4088 271,575 +0.00(+0.71%)
Aug 20, 2019 0.4225 0.4242 0.4037 0.4059 396,451 -0.01(-2.40%)
Aug 19, 2019 0.4295 0.4300 0.4157 0.4159 469,749 -0.00(-1.00%)
Aug 16, 2019 0.4150 0.4240 0.4071 0.4201 224,500 +0.01(+1.23%)
Aug 15, 2019 0.4160 0.4279 0.4060 0.4150 233,246 +0.00(+0.00%)
Aug 14, 2019 0.4200 0.4301 0.4100 0.4150 384,582 -0.02(-3.49%)
Aug 13, 2019 0.4401 0.4401 0.4210 0.4300 153,414 -0.01(-1.15%)
Aug 12, 2019 0.4700 0.4700 0.4220 0.4350 461,454 +0.01(+2.86%)
Aug 09, 2019 0.4500 0.4700 0.4100 0.4229 495,600 -0.01(-2.56%)
Aug 08, 2019 0.4020 0.4677 0.4000 0.4340 710,082 +0.01(+2.84%)
Aug 07, 2019 0.4250 0.4340 0.4030 0.4220 562,771 -0.00(-0.71%)
Aug 06, 2019 0.4200 0.4303 0.3940 0.4250 530,205 -0.01(-2.14%)
Aug 05, 2019 0.4250 0.4441 0.4202 0.4343 390,306 +0.01(+1.78%)
Aug 02, 2019 0.4720 0.4720 0.4200 0.4267 677,300 -0.02(-5.09%)
Aug 01, 2019 0.4549 0.4700 0.4421 0.4496 469,911 -0.01(-2.92%)
Jul 31, 2019 0.4869 0.4869 0.4549 0.4631 313,142 -0.00(-0.15%)
Jul 30, 2019 0.4712 0.4712 0.4560 0.4638 262,874 +0.00(+0.04%)
Jul 29, 2019 0.4700 0.4850 0.4561 0.4636 299,721 -0.01(-2.21%)
Jul 26, 2019 0.4650 0.4850 0.4650 0.4741 118,600 +0.00(+0.17%)
Jul 25, 2019 0.4889 0.5000 0.4655 0.4733 272,289 -0.01(-2.17%)
Jul 24, 2019 0.4850 0.4899 0.4711 0.4838 157,866 +0.02(+4.04%)
Jul 23, 2019 0.4900 0.4900 0.4650 0.4650 234,988 -0.02(-5.02%)
Jul 22, 2019 0.5145 0.5145 0.4800 0.4896 85,447 -0.00(-0.08%)
Jul 19, 2019 0.5099 0.5099 0.4751 0.4900 561,900 +0.02(+4.28%)
Jul 18, 2019 0.4795 0.4818 0.4584 0.4699 316,064 -0.01(-2.00%)
Jul 17, 2019 0.4810 0.5100 0.4701 0.4795 430,646 +0.01(+1.05%)
Jul 16, 2019 0.5200 0.5221 0.4700 0.4745 640,190 -0.03(-5.23%)
Jul 15, 2019 0.5330 0.5400 0.4910 0.5007 278,244 -0.02(-4.45%)
Jul 12, 2019 0.5200 0.5240 0.5000 0.5240 128,400 +0.02(+3.23%)
Jul 11, 2019 0.5132 0.5247 0.4950 0.5076 323,461 +0.00(+0.51%)
Jul 10, 2019 0.5300 0.5357 0.5050 0.5050 473,761 -0.02(-3.05%)
Jul 09, 2019 0.5341 0.5400 0.5200 0.5209 141,342 -0.01(-1.70%)
Jul 08, 2019 0.5200 0.5400 0.5200 0.5299 194,646 +0.01(+1.13%)
Jul 05, 2019 0.5200 0.5417 0.5200 0.5240 254,800 +0.00(+0.00%)
Jul 03, 2019 0.5218 0.5498 0.5200 0.5240 211,700 -0.00(-0.61%)
Jul 02, 2019 0.5300 0.5555 0.5211 0.5272 326,382 -0.00(-0.55%)
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.