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

Taseko Mines Ltd (NY: TGB )

2.970 +0.250 (+9.19%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2013 2.810 2.890 2.800 2.810 229,316 -0.02(-0.71%)
Feb 27, 2013 2.830 2.850 2.760 2.830 538,205 -0.02(-0.70%)
Feb 26, 2013 2.920 2.920 2.820 2.850 334,519 -0.06(-2.06%)
Feb 25, 2013 2.950 2.950 2.870 2.910 182,969 -0.02(-0.68%)
Feb 22, 2013 2.960 2.990 2.850 2.930 444,807 -0.03(-1.01%)
Feb 21, 2013 2.980 3.000 2.850 2.960 520,930 -0.04(-1.33%)
Feb 20, 2013 3.100 3.100 2.970 3.000 517,977 -0.08(-2.60%)
Feb 19, 2013 3.070 3.100 3.020 3.080 212,961 +0.00(+0.00%)
Feb 15, 2013 3.140 3.140 2.971 3.080 690,165 -0.08(-2.53%)
Feb 14, 2013 3.210 3.220 3.140 3.160 245,085 -0.06(-1.86%)
Feb 13, 2013 3.220 3.240 3.200 3.220 159,490 +0.00(+0.00%)
Feb 12, 2013 3.180 3.250 3.180 3.220 197,024 +0.04(+1.26%)
Feb 11, 2013 3.280 3.290 3.180 3.180 311,962 -0.13(-3.93%)
Feb 08, 2013 3.260 3.310 3.250 3.310 144,818 +0.04(+1.22%)
Feb 07, 2013 3.320 3.320 3.260 3.270 104,526 -0.05(-1.51%)
Feb 06, 2013 3.330 3.360 3.300 3.320 157,219 +0.08(+2.47%)
Feb 04, 2013 3.280 3.310 3.201 3.240 289,130 -0.06(-1.82%)
Feb 01, 2013 3.350 3.360 3.280 3.300 235,938 -0.01(-0.30%)
Jan 31, 2013 3.320 3.350 3.290 3.310 138,917 -0.03(-0.90%)
Jan 30, 2013 3.300 3.360 3.300 3.340 155,275 +0.03(+0.91%)
Jan 29, 2013 3.340 3.380 3.270 3.310 267,149 -0.03(-0.90%)
Jan 28, 2013 3.310 3.360 3.280 3.340 292,269 +0.00(+0.00%)
Jan 25, 2013 3.410 3.420 3.310 3.340 322,414 -0.07(-2.05%)
Jan 24, 2013 3.400 3.440 3.340 3.410 457,879 +0.00(+0.00%)
Jan 23, 2013 3.450 3.470 3.380 3.410 434,193 -0.04(-1.16%)
Jan 22, 2013 3.400 3.510 3.360 3.450 475,472 +0.05(+1.47%)
Jan 18, 2013 3.410 3.490 3.360 3.400 267,354 -0.02(-0.58%)
Jan 17, 2013 3.290 3.450 3.250 3.420 410,085 +0.12(+3.64%)
Jan 16, 2013 3.430 3.430 3.270 3.300 398,924 -0.15(-4.35%)
Jan 15, 2013 3.490 3.530 3.440 3.450 325,911 -0.07(-1.99%)
Jan 14, 2013 3.480 3.520 3.400 3.520 479,818 +0.07(+2.03%)
Jan 11, 2013 3.470 3.490 3.390 3.450 293,012 -0.03(-0.86%)
Jan 10, 2013 3.450 3.480 3.400 3.480 246,501 +0.06(+1.75%)
Jan 09, 2013 3.460 3.461 3.390 3.420 398,334 +0.01(+0.29%)
Jan 08, 2013 3.350 3.410 3.320 3.410 449,378 +0.08(+2.40%)
Jan 07, 2013 3.230 3.350 3.140 3.330 479,128 +0.11(+3.42%)
Jan 04, 2013 3.070 3.250 3.070 3.220 367,162 +0.11(+3.54%)
Jan 03, 2013 3.200 3.200 3.050 3.110 482,504 -0.10(-3.12%)
Jan 02, 2013 3.120 3.218 3.030 3.210 573,944 +0.18(+5.94%)
Dec 31, 2012 2.940 3.040 2.940 3.030 442,755 +0.03(+1.00%)
Dec 28, 2012 2.880 3.019 2.860 3.000 482,970 +0.09(+3.09%)
Dec 27, 2012 2.880 2.950 2.870 2.910 352,195 +0.00(+0.00%)
Dec 26, 2012 2.900 2.960 2.900 2.910 301,522 -0.03(-1.02%)
Dec 24, 2012 2.940 2.980 2.900 2.940 136,049 -0.06(-2.00%)
Dec 21, 2012 3.050 3.050 2.900 3.000 415,515 +0.00(+0.00%)
Dec 20, 2012 2.980 3.030 2.970 3.000 242,387 +0.00(+0.00%)
Dec 19, 2012 2.860 3.040 2.840 3.000 882,939 +0.13(+4.53%)
Dec 18, 2012 2.870 2.890 2.830 2.870 338,471 +0.00(+0.00%)
Dec 17, 2012 2.860 2.890 2.850 2.870 298,879 +0.00(+0.00%)
Dec 14, 2012 2.850 2.880 2.830 2.870 201,033 -0.01(-0.35%)
Dec 13, 2012 2.860 2.890 2.850 2.880 208,894 +0.00(+0.00%)
Dec 12, 2012 2.940 2.960 2.840 2.880 608,400 -0.09(-3.03%)
Dec 11, 2012 2.920 2.970 2.910 2.970 233,200 +0.03(+1.02%)
Dec 10, 2012 2.930 2.970 2.910 2.940 156,700 +0.01(+0.34%)
Dec 07, 2012 2.940 2.960 2.900 2.930 244,550 +0.00(+0.00%)
Dec 06, 2012 2.850 2.990 2.830 2.930 367,442 +0.07(+2.45%)
Dec 05, 2012 2.860 2.900 2.820 2.860 362,215 +0.02(+0.70%)
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.