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

Taseko Mines Ltd (NY: TGB )

2.340 +0.030 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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, 2021 1.680 1.900 1.670 1.890 3,321,900 +0.19(+11.18%)
Sep 29, 2021 1.790 1.794 1.690 1.700 1,529,226 -0.09(-5.03%)
Sep 28, 2021 1.840 1.870 1.765 1.790 2,752,124 -0.05(-2.72%)
Sep 27, 2021 1.820 1.880 1.800 1.840 744,198 +0.02(+1.10%)
Sep 24, 2021 1.750 1.820 1.750 1.820 1,128,562 +0.04(+2.25%)
Sep 23, 2021 1.780 1.800 1.760 1.780 506,024 +0.02(+1.14%)
Sep 22, 2021 1.760 1.820 1.750 1.760 1,064,154 +0.03(+1.73%)
Sep 21, 2021 1.760 1.790 1.670 1.730 943,645 +0.01(+0.58%)
Sep 20, 2021 1.780 1.790 1.670 1.720 2,159,972 -0.15(-8.02%)
Sep 17, 2021 1.940 1.940 1.830 1.870 1,335,862 -0.05(-2.60%)
Sep 16, 2021 1.960 1.960 1.870 1.920 1,863,805 -0.08(-4.00%)
Sep 15, 2021 1.880 2.010 1.870 2.000 3,378,301 +0.14(+7.53%)
Sep 14, 2021 1.900 1.900 1.830 1.860 789,141 -0.01(-0.53%)
Sep 13, 2021 1.930 1.930 1.850 1.870 965,922 -0.04(-2.09%)
Sep 10, 2021 1.910 1.995 1.890 1.910 1,309,433 +0.04(+2.14%)
Sep 09, 2021 1.850 1.910 1.830 1.870 1,170,786 +0.01(+0.54%)
Sep 08, 2021 1.910 1.910 1.821 1.860 1,600,541 -0.03(-1.59%)
Sep 07, 2021 1.820 1.939 1.820 1.890 1,053,527 -0.04(-2.07%)
Sep 03, 2021 1.900 2.000 1.875 1.930 2,332,331 +0.03(+1.58%)
Sep 02, 2021 1.780 1.900 1.780 1.900 1,641,610 +0.12(+6.74%)
Sep 01, 2021 1.760 1.800 1.710 1.780 1,681,484 +0.00(+0.00%)
Aug 31, 2021 1.750 1.790 1.720 1.780 668,961 +0.02(+1.14%)
Aug 30, 2021 1.780 1.810 1.730 1.760 952,700 +0.00(+0.00%)
Aug 27, 2021 1.700 1.800 1.685 1.760 947,546 +0.08(+4.76%)
Aug 26, 2021 1.720 1.730 1.670 1.680 481,910 -0.04(-2.33%)
Aug 25, 2021 1.720 1.750 1.690 1.720 488,930 -0.01(-0.58%)
Aug 24, 2021 1.670 1.760 1.670 1.730 1,010,475 +0.07(+4.22%)
Aug 23, 2021 1.620 1.660 1.580 1.660 1,014,101 +0.13(+8.50%)
Aug 20, 2021 1.490 1.559 1.490 1.530 1,000,654 +0.03(+2.00%)
Aug 19, 2021 1.560 1.570 1.495 1.500 2,695,688 -0.10(-6.25%)
Aug 18, 2021 1.600 1.640 1.570 1.600 1,844,225 -0.01(-0.62%)
Aug 17, 2021 1.680 1.690 1.565 1.610 2,505,495 -0.10(-5.85%)
Aug 16, 2021 1.750 1.750 1.685 1.710 820,802 -0.07(-3.93%)
Aug 13, 2021 1.770 1.810 1.760 1.780 674,968 +0.01(+0.56%)
Aug 12, 2021 1.790 1.790 1.730 1.770 626,792 -0.03(-1.67%)
Aug 11, 2021 1.730 1.810 1.730 1.800 871,649 +0.02(+1.12%)
Aug 10, 2021 1.710 1.790 1.690 1.780 1,097,947 +0.07(+4.09%)
Aug 09, 2021 1.730 1.760 1.690 1.710 917,130 -0.05(-2.84%)
Aug 06, 2021 1.850 1.860 1.750 1.760 1,338,462 -0.06(-3.30%)
Aug 05, 2021 1.820 1.860 1.730 1.820 1,616,538 +0.12(+7.06%)
Aug 04, 2021 1.750 1.790 1.700 1.700 1,810,995 -0.11(-6.08%)
Aug 03, 2021 1.770 1.815 1.730 1.810 920,442 +0.05(+2.84%)
Aug 02, 2021 1.810 1.850 1.750 1.760 578,010 -0.05(-2.76%)
Jul 30, 2021 1.800 1.850 1.770 1.810 880,306 +0.00(+0.00%)
Jul 29, 2021 1.820 1.860 1.800 1.810 1,408,404 +0.03(+1.69%)
Jul 28, 2021 1.740 1.790 1.710 1.780 779,442 +0.05(+2.89%)
Jul 27, 2021 1.810 1.810 1.700 1.730 2,134,593 -0.10(-5.46%)
Jul 26, 2021 1.760 1.840 1.740 1.830 1,622,704 +0.10(+5.78%)
Jul 23, 2021 1.750 1.760 1.690 1.730 979,255 +0.02(+1.17%)
Jul 22, 2021 1.730 1.780 1.700 1.710 1,254,301 -0.03(-1.72%)
Jul 21, 2021 1.650 1.750 1.650 1.740 1,106,712 +0.10(+6.10%)
Jul 20, 2021 1.580 1.690 1.580 1.640 1,781,746 +0.01(+0.61%)
Jul 19, 2021 1.680 1.680 1.570 1.630 5,072,400 -0.12(-6.86%)
Jul 16, 2021 1.810 1.830 1.720 1.750 3,076,353 -0.08(-4.37%)
Jul 15, 2021 1.840 1.895 1.790 1.830 1,185,257 -0.03(-1.61%)
Jul 14, 2021 1.940 1.960 1.830 1.860 1,106,665 -0.05(-2.62%)
Jul 13, 2021 1.970 1.980 1.890 1.910 1,552,658 -0.09(-4.50%)
Jul 12, 2021 1.960 2.050 1.920 2.000 1,040,223 +0.04(+2.04%)
Jul 09, 2021 1.880 1.970 1.860 1.960 918,090 +0.09(+4.81%)
Jul 08, 2021 1.900 1.926 1.800 1.870 1,803,310 -0.09(-4.59%)
Jul 07, 2021 1.970 2.000 1.910 1.960 955,173 +0.01(+0.51%)
Jul 06, 2021 2.070 2.070 1.940 1.950 1,372,618 -0.08(-3.94%)
Jul 02, 2021 2.060 2.080 2.010 2.030 860,645 -0.03(-1.46%)
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.