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 (%)
May 29, 2015 0.6953 0.7100 0.6100 0.6469 965,793 -0.08(-11.38%)
May 28, 2015 0.7210 0.7348 0.6981 0.7300 294,562 -0.00(-0.64%)
May 27, 2015 0.7410 0.7510 0.7210 0.7347 284,985 -0.04(-4.58%)
May 26, 2015 0.7700 0.7700 0.7500 0.7700 191,921 -0.01(-0.76%)
May 22, 2015 0.7700 0.7759 0.7759 0.7759 102,100 -0.00(-0.36%)
May 21, 2015 0.7900 0.8300 0.7733 0.7787 140,902 -0.02(-2.66%)
May 20, 2015 0.8000 0.8210 0.7998 0.8000 119,727 -0.01(-1.23%)
May 19, 2015 0.8200 0.8200 0.7800 0.8100 158,549 -0.01(-0.97%)
May 18, 2015 0.8200 0.8400 0.8100 0.8179 50,754 -0.01(-1.46%)
May 15, 2015 0.8359 0.8428 0.8118 0.8300 111,389 -0.01(-1.66%)
May 14, 2015 0.8500 0.8687 0.8247 0.8440 209,494 +0.00(+0.46%)
May 13, 2015 0.8553 0.8638 0.8020 0.8401 281,993 -0.01(-1.60%)
May 12, 2015 0.8600 0.8640 0.8432 0.8538 80,448 -0.02(-1.83%)
May 11, 2015 0.8824 0.8824 0.8300 0.8697 114,106 -0.00(-0.03%)
May 08, 2015 0.8494 0.8700 0.8290 0.8700 154,105 +0.03(+3.34%)
May 07, 2015 0.8201 0.8801 0.8016 0.8419 286,384 -0.01(-1.53%)
May 06, 2015 0.8777 0.9200 0.8344 0.8550 590,615 -0.04(-3.94%)
May 05, 2015 0.9100 0.9234 0.8800 0.8901 425,428 -0.01(-0.93%)
May 04, 2015 0.8890 0.9290 0.8800 0.8985 877,681 +0.02(+2.10%)
May 01, 2015 0.8300 0.9165 0.8200 0.8800 549,248 +0.08(+9.86%)
Apr 30, 2015 0.8110 0.8400 0.7600 0.8010 556,414 -0.00(-0.50%)
Apr 29, 2015 0.7700 0.8230 0.7600 0.8050 488,697 +0.01(+1.86%)
Apr 28, 2015 0.7900 0.7999 0.7500 0.7903 411,985 -0.00(-0.60%)
Apr 27, 2015 0.7500 0.8100 0.7500 0.7951 375,649 +0.05(+6.38%)
Apr 24, 2015 0.7150 0.7537 0.7052 0.7474 740,110 +0.04(+5.09%)
Apr 23, 2015 0.6885 0.7150 0.6800 0.7112 348,224 +0.03(+4.21%)
Apr 22, 2015 0.6760 0.6890 0.6710 0.6825 140,868 +0.00(+0.40%)
Apr 21, 2015 0.6789 0.6840 0.6621 0.6798 43,308 +0.00(+0.70%)
Apr 20, 2015 0.6750 0.6823 0.6656 0.6751 88,942 -0.00(-0.35%)
Apr 17, 2015 0.6701 0.6881 0.6571 0.6775 70,336 -0.01(-1.81%)
Apr 16, 2015 0.6800 0.7000 0.6704 0.6900 214,795 +0.02(+2.99%)
Apr 15, 2015 0.6550 0.6865 0.6416 0.6700 181,952 +0.02(+3.08%)
Apr 14, 2015 0.6401 0.6691 0.6401 0.6500 86,646 +0.01(+1.56%)
Apr 13, 2015 0.6600 0.6600 0.6400 0.6400 118,919 -0.03(-3.77%)
Apr 10, 2015 0.6450 0.6692 0.6418 0.6651 109,197 +0.02(+3.12%)
Apr 09, 2015 0.6550 0.6650 0.6415 0.6450 87,300 -0.02(-2.29%)
Apr 08, 2015 0.6800 0.6990 0.6550 0.6601 134,238 +0.00(+0.02%)
Apr 07, 2015 0.6800 0.6850 0.6520 0.6600 285,440 -0.02(-2.37%)
Apr 06, 2015 0.6502 0.6860 0.6502 0.6760 82,088 +0.02(+2.42%)
Apr 02, 2015 0.6500 0.6600 0.6600 0.6600 530,200 -0.01(-1.49%)
Apr 01, 2015 0.6411 0.6750 0.6400 0.6700 551,834 +0.03(+4.69%)
Mar 31, 2015 0.6500 0.6500 0.6307 0.6400 238,231 +0.01(+0.79%)
Mar 30, 2015 0.6700 0.6760 0.6350 0.6350 102,991 -0.03(-4.18%)
Mar 27, 2015 0.6800 0.6890 0.6325 0.6627 146,007 -0.02(-3.26%)
Mar 26, 2015 0.6471 0.7100 0.6200 0.6850 499,214 +0.05(+8.35%)
Mar 25, 2015 0.6800 0.7060 0.6350 0.6322 386,821 -0.03(-5.19%)
Mar 24, 2015 0.7000 0.7100 0.6440 0.6668 357,452 -0.03(-4.74%)
Mar 23, 2015 0.6951 0.7157 0.6750 0.7000 229,268 -0.04(-5.41%)
Mar 20, 2015 0.7200 0.7600 0.5900 0.7400 1,104,661 +0.02(+3.02%)
Mar 19, 2015 0.7700 0.7800 0.7023 0.7183 181,290 -0.05(-6.71%)
Mar 18, 2015 0.6800 0.7700 0.6650 0.7700 363,852 +0.09(+12.57%)
Mar 17, 2015 0.7000 0.7255 0.6800 0.6840 411,718 -0.03(-3.66%)
Mar 16, 2015 0.7500 0.7600 0.7071 0.7100 286,686 -0.03(-3.41%)
Mar 13, 2015 0.7617 0.7700 0.7300 0.7351 277,884 -0.03(-4.53%)
Mar 12, 2015 0.7701 0.8000 0.7600 0.7700 136,445 +0.00(+0.00%)
Mar 11, 2015 0.7950 0.8000 0.7500 0.7700 174,748 -0.01(-0.76%)
Mar 10, 2015 0.8099 0.8300 0.7700 0.7759 179,700 -0.02(-3.01%)
Mar 09, 2015 0.8000 0.8400 0.7855 0.8000 223,876 +0.00(+0.00%)
Mar 06, 2015 0.8200 0.8200 0.8000 0.8000 288,353 -0.03(-3.61%)
Mar 05, 2015 0.8591 0.8591 0.8200 0.8300 77,236 -0.02(-2.82%)
Mar 04, 2015 0.8500 0.8800 0.8206 0.8541 237,698 +0.00(+0.48%)
Mar 03, 2015 0.8699 0.8800 0.8500 0.8500 62,802 -0.03(-3.41%)
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.