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

Taseko Mines Ltd (NY: TGB )

2.365 -0.125 (-5.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 30, 2022 1.530 1.530 1.450 1.470 784,625 -0.04(-2.65%)
Dec 29, 2022 1.470 1.528 1.450 1.510 1,082,607 +0.08(+5.59%)
Dec 28, 2022 1.550 1.580 1.420 1.430 1,329,644 -0.12(-7.74%)
Dec 27, 2022 1.580 1.600 1.515 1.550 1,071,443 +0.01(+0.65%)
Dec 23, 2022 1.500 1.540 1.490 1.540 702,772 +0.04(+2.67%)
Dec 22, 2022 1.500 1.510 1.450 1.500 1,426,951 -0.01(-0.66%)
Dec 21, 2022 1.530 1.590 1.470 1.510 1,793,186 -0.03(-1.95%)
Dec 20, 2022 1.320 1.550 1.320 1.540 4,794,364 +0.29(+23.20%)
Dec 19, 2022 1.290 1.307 1.230 1.250 567,115 -0.04(-3.10%)
Dec 16, 2022 1.210 1.290 1.210 1.290 4,356,882 +0.03(+2.38%)
Dec 15, 2022 1.270 1.270 1.220 1.260 1,250,586 -0.03(-2.33%)
Dec 14, 2022 1.250 1.330 1.250 1.290 1,239,050 +0.01(+0.78%)
Dec 13, 2022 1.310 1.330 1.255 1.280 1,534,499 +0.05(+4.07%)
Dec 12, 2022 1.270 1.280 1.210 1.230 1,263,748 -0.03(-2.38%)
Dec 09, 2022 1.290 1.340 1.260 1.260 1,121,435 -0.05(-3.82%)
Dec 08, 2022 1.300 1.370 1.280 1.310 873,652 +0.04(+3.15%)
Dec 07, 2022 1.310 1.350 1.270 1.270 1,386,101 -0.05(-3.79%)
Dec 06, 2022 1.380 1.388 1.315 1.320 890,457 -0.04(-2.94%)
Dec 05, 2022 1.420 1.446 1.350 1.360 1,049,168 -0.09(-6.21%)
Dec 02, 2022 1.400 1.455 1.400 1.450 1,025,814 +0.01(+0.69%)
Dec 01, 2022 1.390 1.440 1.370 1.440 963,329 +0.04(+2.86%)
Nov 30, 2022 1.350 1.405 1.345 1.400 2,235,552 +0.06(+4.48%)
Nov 29, 2022 1.280 1.360 1.275 1.340 736,655 +0.08(+6.35%)
Nov 28, 2022 1.350 1.350 1.250 1.260 1,438,633 -0.10(-7.35%)
Nov 25, 2022 1.370 1.375 1.345 1.360 288,602 -0.02(-1.45%)
Nov 23, 2022 1.360 1.410 1.340 1.380 992,009 +0.03(+2.22%)
Nov 22, 2022 1.300 1.378 1.300 1.350 1,290,284 +0.09(+7.14%)
Nov 21, 2022 1.250 1.260 1.200 1.260 1,090,916 +0.00(+0.00%)
Nov 18, 2022 1.310 1.310 1.232 1.260 748,286 -0.06(-4.55%)
Nov 17, 2022 1.310 1.330 1.270 1.320 833,053 +0.00(+0.00%)
Nov 16, 2022 1.380 1.380 1.290 1.320 1,070,828 -0.07(-5.04%)
Nov 15, 2022 1.400 1.450 1.350 1.390 1,896,987 -0.01(-0.71%)
Nov 14, 2022 1.300 1.420 1.300 1.400 2,280,059 +0.08(+6.06%)
Nov 11, 2022 1.320 1.450 1.320 1.320 3,219,349 +0.03(+2.33%)
Nov 10, 2022 1.250 1.320 1.250 1.290 2,003,622 +0.09(+7.50%)
Nov 09, 2022 1.250 1.280 1.200 1.200 947,262 -0.04(-3.23%)
Nov 08, 2022 1.210 1.300 1.200 1.240 2,561,257 +0.04(+3.33%)
Nov 07, 2022 1.250 1.250 1.180 1.200 1,658,998 -0.04(-3.23%)
Nov 04, 2022 1.200 1.280 1.200 1.240 5,730,857 +0.17(+15.89%)
Nov 03, 2022 1.080 1.100 1.070 1.070 922,799 +0.00(+0.00%)
Nov 02, 2022 1.200 1.200 1.065 1.070 1,353,802 -0.13(-10.83%)
Nov 01, 2022 1.160 1.210 1.160 1.200 703,671 +0.06(+5.26%)
Oct 31, 2022 1.120 1.180 1.085 1.140 1,399,202 -0.01(-0.87%)
Oct 28, 2022 1.150 1.150 1.085 1.150 576,066 +0.00(+0.00%)
Oct 27, 2022 1.150 1.165 1.120 1.150 551,033 +0.01(+0.88%)
Oct 26, 2022 1.120 1.200 1.100 1.140 1,745,228 +0.02(+1.79%)
Oct 25, 2022 1.050 1.130 1.050 1.120 2,007,043 +0.07(+6.67%)
Oct 24, 2022 1.140 1.140 1.040 1.050 4,627,559 -0.07(-6.25%)
Oct 21, 2022 1.050 1.130 1.040 1.120 1,673,097 +0.07(+6.67%)
Oct 20, 2022 1.050 1.108 1.040 1.050 1,793,649 -0.02(-1.87%)
Oct 19, 2022 1.050 1.077 1.040 1.070 670,686 +0.01(+0.94%)
Oct 18, 2022 1.080 1.085 0.9765 1.060 1,663,975 -0.02(-1.85%)
Oct 17, 2022 1.090 1.110 1.040 1.080 1,545,952 +0.00(+0.00%)
Oct 14, 2022 1.080 1.115 1.040 1.080 1,052,908 -0.05(-4.42%)
Oct 13, 2022 1.040 1.137 1.025 1.130 1,014,335 +0.04(+3.67%)
Oct 12, 2022 1.070 1.100 1.040 1.090 795,537 +0.01(+0.93%)
Oct 11, 2022 1.080 1.130 1.055 1.080 794,398 -0.02(-1.82%)
Oct 10, 2022 1.120 1.130 1.090 1.100 437,828 -0.02(-1.79%)
Oct 07, 2022 1.150 1.150 1.110 1.120 805,040 -0.06(-5.08%)
Oct 06, 2022 1.200 1.230 1.160 1.180 850,739 -0.05(-4.07%)
Oct 05, 2022 1.210 1.230 1.130 1.230 997,042 +0.02(+1.65%)
Oct 04, 2022 1.300 1.300 1.190 1.210 2,026,302 -0.03(-2.42%)
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.