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 31, 2019 0.4660 0.4880 0.4500 0.4501 587,700 -0.02(-4.84%)
May 30, 2019 0.5000 0.5124 0.4600 0.4730 558,880 -0.02(-3.07%)
May 29, 2019 0.5050 0.5250 0.4810 0.4880 448,287 -0.03(-5.06%)
May 28, 2019 0.5100 0.5350 0.5000 0.5140 86,517 +0.00(+0.23%)
May 24, 2019 0.5126 0.5299 0.5050 0.5128 111,600 +0.00(+0.06%)
May 23, 2019 0.5100 0.5280 0.4910 0.5125 327,776 +0.00(+0.00%)
May 22, 2019 0.5359 0.5400 0.5100 0.5125 318,451 -0.02(-4.37%)
May 21, 2019 0.5510 0.5599 0.5302 0.5359 303,542 -0.02(-4.25%)
May 20, 2019 0.5549 0.5700 0.5450 0.5597 148,804 +0.00(+0.87%)
May 17, 2019 0.5838 0.5838 0.5450 0.5549 125,500 -0.00(-0.20%)
May 16, 2019 0.5500 0.5697 0.5500 0.5560 273,780 -0.00(-0.41%)
May 15, 2019 0.5974 0.5998 0.5567 0.5583 258,921 -0.02(-3.74%)
May 14, 2019 0.5700 0.5860 0.5550 0.5800 184,836 +0.01(+1.75%)
May 13, 2019 0.5900 0.5900 0.5336 0.5700 630,413 -0.03(-4.98%)
May 10, 2019 0.5831 0.6200 0.5831 0.5999 213,300 -0.00(-0.03%)
May 09, 2019 0.6100 0.6200 0.5900 0.6001 248,419 -0.01(-1.62%)
May 08, 2019 0.6400 0.6400 0.6010 0.6100 383,340 -0.02(-3.24%)
May 07, 2019 0.6500 0.6533 0.6100 0.6304 333,881 -0.02(-3.45%)
May 06, 2019 0.6500 0.6560 0.6400 0.6529 242,124 -0.01(-1.09%)
May 03, 2019 0.6680 0.6777 0.6500 0.6601 264,500 -0.01(-1.21%)
May 02, 2019 0.6900 0.6976 0.6591 0.6682 357,064 -0.02(-3.58%)
May 01, 2019 0.7000 0.7100 0.6700 0.6930 550,617 -0.01(-1.38%)
Apr 30, 2019 0.7300 0.7300 0.6984 0.7027 292,645 -0.02(-2.40%)
Apr 29, 2019 0.6900 0.7300 0.6500 0.7200 681,010 +0.03(+4.35%)
Apr 26, 2019 0.6951 0.7004 0.6835 0.6900 247,100 -0.01(-1.22%)
Apr 25, 2019 0.7200 0.7200 0.6850 0.6985 699,229 -0.03(-3.84%)
Apr 24, 2019 0.7000 0.7500 0.7000 0.7264 422,790 +0.02(+2.41%)
Apr 23, 2019 0.7137 0.7200 0.7000 0.7093 417,254 -0.01(-1.50%)
Apr 22, 2019 0.7405 0.7584 0.7000 0.7201 457,296 -0.02(-2.39%)
Apr 18, 2019 0.7520 0.7700 0.7148 0.7377 339,400 -0.01(-1.67%)
Apr 17, 2019 0.7300 0.7900 0.7300 0.7502 1,374,720 +0.03(+4.25%)
Apr 16, 2019 0.6800 0.7298 0.6800 0.7196 1,317,459 +0.05(+7.44%)
Apr 15, 2019 0.6448 0.6708 0.6100 0.6698 1,286,075 +0.05(+8.22%)
Apr 12, 2019 0.5900 0.6376 0.5851 0.6189 1,653,300 +0.03(+5.92%)
Apr 11, 2019 0.5900 0.5900 0.5700 0.5843 166,469 -0.00(-0.80%)
Apr 10, 2019 0.5640 0.5900 0.5640 0.5890 70,797 -0.00(-0.15%)
Apr 09, 2019 0.5932 0.5932 0.5700 0.5899 398,780 -0.00(-0.56%)
Apr 08, 2019 0.5999 0.6000 0.5814 0.5932 349,161 -0.00(-0.17%)
Apr 05, 2019 0.5850 0.5972 0.5758 0.5942 271,900 +0.00(+0.05%)
Apr 04, 2019 0.5975 0.5980 0.5850 0.5939 245,350 -0.00(-0.70%)
Apr 03, 2019 0.5850 0.6000 0.5850 0.5981 418,602 +0.01(+1.37%)
Apr 02, 2019 0.6100 0.6100 0.5700 0.5900 217,607 -0.01(-1.40%)
Apr 01, 2019 0.5900 0.6040 0.5835 0.5984 675,989 +0.01(+1.42%)
Mar 29, 2019 0.5816 0.6000 0.5770 0.5900 189,500 +0.02(+2.70%)
Mar 28, 2019 0.5900 0.5900 0.5740 0.5745 439,236 -0.01(-1.83%)
Mar 27, 2019 0.5887 0.5899 0.5740 0.5852 371,140 +0.01(+1.35%)
Mar 26, 2019 0.5860 0.6050 0.5600 0.5774 785,859 -0.01(-2.14%)
Mar 25, 2019 0.5700 0.6016 0.5600 0.5900 261,129 +0.00(+0.24%)
Mar 22, 2019 0.5900 0.6000 0.5650 0.5886 507,000 -0.01(-1.87%)
Mar 21, 2019 0.5950 0.6000 0.5808 0.5998 449,456 +0.01(+1.68%)
Mar 20, 2019 0.6000 0.6000 0.5800 0.5899 134,929 -0.01(-1.44%)
Mar 19, 2019 0.5710 0.6096 0.5710 0.5985 224,942 +0.02(+4.12%)
Mar 18, 2019 0.5780 0.5900 0.5600 0.5748 365,505 +0.01(+2.26%)
Mar 15, 2019 0.5800 0.5998 0.5560 0.5621 438,600 -0.02(-3.78%)
Mar 14, 2019 0.6200 0.6195 0.5800 0.5842 221,773 -0.02(-2.63%)
Mar 13, 2019 0.5937 0.6400 0.5937 0.6000 246,381 +0.00(+0.42%)
Mar 12, 2019 0.6000 0.6053 0.5800 0.5975 351,901 +0.01(+2.00%)
Mar 11, 2019 0.6000 0.6037 0.5732 0.5858 131,291 +0.01(+1.88%)
Mar 08, 2019 0.6000 0.6000 0.5652 0.5750 173,400 -0.02(-2.54%)
Mar 07, 2019 0.6400 0.6500 0.5600 0.5900 434,068 -0.05(-7.31%)
Mar 06, 2019 0.6700 0.6700 0.6050 0.6365 349,412 -0.02(-3.21%)
Mar 05, 2019 0.6600 0.6700 0.6502 0.6576 253,285 -0.00(-0.33%)
Mar 04, 2019 0.6710 0.6900 0.6500 0.6598 223,208 -0.02(-2.97%)
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.