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

Taseko Mines Ltd (NY: TGB )

3.050 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 (%)
Feb 28, 2005 1.440 1.440 1.400 1.430 215,800 +0.03(+2.14%)
Feb 25, 2005 1.430 1.430 1.370 1.400 242,000 -0.02(-1.41%)
Feb 24, 2005 1.490 1.490 1.410 1.420 210,100 -0.03(-2.07%)
Feb 23, 2005 1.410 1.450 1.410 1.450 155,700 +0.01(+0.69%)
Feb 22, 2005 1.350 1.460 1.350 1.440 326,000 +0.10(+7.46%)
Feb 18, 2005 1.360 1.410 1.310 1.340 404,500 -0.05(-3.60%)
Feb 17, 2005 1.340 1.420 1.270 1.390 442,500 +0.05(+3.73%)
Feb 16, 2005 1.230 1.350 1.210 1.340 354,900 +0.11(+8.94%)
Feb 15, 2005 1.230 1.230 1.200 1.230 318,800 +0.01(+0.82%)
Feb 14, 2005 1.200 1.220 1.170 1.220 330,000 +0.01(+0.95%)
Feb 11, 2005 1.230 1.230 1.190 1.208 212,000 -0.01(-0.94%)
Feb 10, 2005 1.220 1.230 1.200 1.220 229,400 +0.01(+0.83%)
Feb 09, 2005 1.270 1.280 1.200 1.210 258,200 -0.06(-4.72%)
Feb 08, 2005 1.190 1.270 1.150 1.270 446,400 +0.08(+6.72%)
Feb 07, 2005 1.230 1.250 1.190 1.190 391,200 -0.03(-2.46%)
Feb 04, 2005 1.250 1.260 1.200 1.220 554,500 -0.06(-4.69%)
Feb 03, 2005 1.360 1.360 1.200 1.280 743,800 -0.08(-5.88%)
Feb 02, 2005 1.380 1.390 1.340 1.360 354,400 -0.01(-0.73%)
Feb 01, 2005 1.410 1.410 1.370 1.370 433,400 -0.05(-3.52%)
Jan 31, 2005 1.500 1.500 1.410 1.420 323,800 -0.01(-0.70%)
Jan 28, 2005 1.420 1.460 1.420 1.430 272,300 +0.01(+0.70%)
Jan 27, 2005 1.460 1.470 1.420 1.420 220,600 -0.04(-2.74%)
Jan 26, 2005 1.480 1.500 1.460 1.460 171,700 +0.00(+0.00%)
Jan 25, 2005 1.520 1.540 1.460 1.460 298,800 -0.09(-5.81%)
Jan 24, 2005 1.600 1.600 1.520 1.550 298,500 -0.05(-3.13%)
Jan 21, 2005 1.520 1.600 1.520 1.600 415,100 +0.09(+5.96%)
Jan 20, 2005 1.450 1.510 1.430 1.510 767,000 +0.08(+5.59%)
Jan 19, 2005 1.450 1.450 1.410 1.430 361,000 +0.01(+0.70%)
Jan 18, 2005 1.460 1.480 1.410 1.420 830,000 -0.01(-0.70%)
Jan 14, 2005 1.420 1.450 1.410 1.430 389,100 -0.01(-0.69%)
Jan 13, 2005 1.460 1.470 1.430 1.440 191,100 -0.02(-1.37%)
Jan 12, 2005 1.460 1.480 1.450 1.460 189,900 +0.01(+0.69%)
Jan 11, 2005 1.480 1.480 1.410 1.450 529,000 +0.01(+0.69%)
Jan 10, 2005 1.460 1.470 1.430 1.440 212,000 -0.03(-2.04%)
Jan 07, 2005 1.490 1.550 1.460 1.470 172,300 -0.02(-1.34%)
Jan 06, 2005 1.510 1.540 1.430 1.490 713,400 -0.05(-3.25%)
Jan 05, 2005 1.600 1.600 1.510 1.540 253,400 -0.06(-3.75%)
Jan 04, 2005 1.610 1.660 1.510 1.600 347,900 -0.08(-4.76%)
Jan 03, 2005 1.740 1.770 1.650 1.680 178,600 -0.04(-2.33%)
Dec 31, 2004 1.650 1.780 1.650 1.720 226,100 +0.06(+3.61%)
Dec 30, 2004 1.660 1.680 1.630 1.660 222,100 -0.03(-1.78%)
Dec 29, 2004 1.730 1.730 1.610 1.690 766,100 -0.10(-5.59%)
Dec 28, 2004 1.820 1.830 1.700 1.790 506,500 -0.03(-1.65%)
Dec 27, 2004 1.610 1.850 1.590 1.820 702,800 +0.24(+15.19%)
Dec 23, 2004 1.500 1.630 1.490 1.580 818,300 +0.09(+6.04%)
Dec 22, 2004 1.470 1.490 1.450 1.490 332,800 +0.05(+3.47%)
Dec 21, 2004 1.410 1.460 1.400 1.440 101,600 +0.03(+1.98%)
Dec 20, 2004 1.430 1.450 1.410 1.412 148,500 -0.02(-1.26%)
Dec 17, 2004 1.430 1.450 1.400 1.430 122,800 +0.03(+2.14%)
Dec 16, 2004 1.450 1.460 1.400 1.400 106,900 -0.04(-2.78%)
Dec 15, 2004 1.450 1.460 1.430 1.440 119,500 +0.00(+0.00%)
Dec 14, 2004 1.410 1.450 1.400 1.440 137,400 +0.05(+3.60%)
Dec 13, 2004 1.400 1.400 1.370 1.390 224,900 +0.00(+0.00%)
Dec 10, 2004 1.430 1.480 1.380 1.390 274,200 -0.02(-1.42%)
Dec 09, 2004 1.410 1.470 1.390 1.410 165,000 +0.00(+0.00%)
Dec 08, 2004 1.430 1.430 1.360 1.410 476,700 -0.07(-4.73%)
Dec 07, 2004 1.490 1.530 1.470 1.480 156,600 +0.00(+0.00%)
Dec 06, 2004 1.550 1.550 1.460 1.480 121,700 -0.05(-3.27%)
Dec 03, 2004 1.480 1.550 1.450 1.530 325,900 -0.01(-0.65%)
Dec 02, 2004 1.610 1.620 1.480 1.540 494,100 -0.07(-4.35%)
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.