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 (%)
Aug 29, 2008 3.030 3.080 2.970 3.040 0 -0.04(-1.30%)
Aug 28, 2008 3.080 3.120 2.920 3.080 925,707 +0.04(+1.32%)
Aug 27, 2008 2.950 3.050 2.930 3.040 608,559 +0.12(+4.11%)
Aug 26, 2008 2.980 3.040 2.890 2.920 518,458 -0.12(-3.95%)
Aug 25, 2008 3.080 3.080 2.940 3.040 900,185 +0.00(+0.00%)
Aug 22, 2008 3.170 3.170 2.900 3.040 0 -0.13(-4.10%)
Aug 21, 2008 3.070 3.170 3.000 3.170 1,624,225 +0.25(+8.56%)
Aug 20, 2008 2.650 2.940 2.650 2.920 1,623,313 +0.28(+10.61%)
Aug 19, 2008 2.690 2.720 2.610 2.640 1,405,388 -0.10(-3.65%)
Aug 18, 2008 2.820 2.830 2.640 2.740 1,190,057 +0.06(+2.24%)
Aug 15, 2008 2.760 2.780 2.680 2.680 0 -0.15(-5.30%)
Aug 14, 2008 3.000 3.050 2.820 2.830 1,521,622 -0.13(-4.39%)
Aug 13, 2008 2.750 3.100 2.750 2.960 2,558,726 +0.18(+6.47%)
Aug 12, 2008 2.750 2.820 2.700 2.780 1,801,867 +0.06(+2.21%)
Aug 11, 2008 3.000 3.010 2.700 2.720 2,153,319 -0.28(-9.33%)
Aug 08, 2008 3.180 3.181 2.980 3.000 2,763,910 -0.18(-5.66%)
Aug 07, 2008 3.380 3.380 3.110 3.180 995,171 -0.10(-3.05%)
Aug 06, 2008 3.220 3.350 3.220 3.280 1,312,538 +0.06(+1.86%)
Aug 05, 2008 3.490 3.490 3.180 3.220 1,873,090 -0.24(-6.94%)
Aug 04, 2008 3.610 3.650 3.420 3.460 838,517 -0.17(-4.68%)
Aug 01, 2008 3.790 3.790 3.630 3.630 576,621 -0.17(-4.47%)
Jul 31, 2008 3.760 3.880 3.680 3.800 633,769 +0.00(+0.00%)
Jul 30, 2008 3.580 3.860 3.580 3.800 1,565,806 +0.19(+5.26%)
Jul 29, 2008 3.700 3.700 3.510 3.610 1,391,129 -0.13(-3.48%)
Jul 28, 2008 3.810 3.810 3.650 3.740 1,264,051 +0.02(+0.54%)
Jul 25, 2008 3.760 3.850 3.680 3.720 1,093,866 +0.07(+1.92%)
Jul 24, 2008 3.780 4.100 3.650 3.650 1,205,702 -0.10(-2.67%)
Jul 23, 2008 3.920 3.990 3.750 3.750 1,828,633 -0.19(-4.82%)
Jul 22, 2008 4.210 4.210 3.870 3.940 2,138,264 -0.25(-5.97%)
Jul 21, 2008 4.150 4.270 4.120 4.190 684,996 +0.05(+1.21%)
Jul 18, 2008 4.240 4.300 4.120 4.140 471,503 -0.11(-2.59%)
Jul 17, 2008 4.290 4.330 4.140 4.250 651,760 +0.00(+0.00%)
Jul 16, 2008 4.160 4.380 4.160 4.250 463,645 -0.09(-2.07%)
Jul 15, 2008 4.400 4.450 4.210 4.340 830,684 -0.13(-2.91%)
Jul 14, 2008 4.470 4.530 4.370 4.470 659,909 +0.00(+0.00%)
Jul 11, 2008 4.550 4.550 4.290 4.470 1,106,846 +0.02(+0.45%)
Jul 10, 2008 4.400 4.490 4.350 4.450 754,115 +0.02(+0.45%)
Jul 09, 2008 4.550 4.640 4.380 4.430 632,197 -0.10(-2.21%)
Jul 08, 2008 4.740 4.740 4.400 4.530 1,122,755 -0.15(-3.21%)
Jul 07, 2008 4.750 4.780 4.640 4.680 816,724 -0.15(-3.11%)
Jul 04, 2008 4.860 4.890 4.660 4.830 645,047 +0.00(+0.00%)
Jul 03, 2008 4.860 4.890 4.660 4.830 645,047 -0.09(-1.83%)
Jul 02, 2008 5.050 5.080 4.890 4.920 846,577 -0.13(-2.57%)
Jul 01, 2008 5.100 5.130 4.980 5.050 571,281 -0.07(-1.37%)
Jun 30, 2008 5.150 5.200 5.010 5.120 716,279 -0.03(-0.58%)
Jun 27, 2008 5.080 5.170 5.000 5.150 1,230,362 +0.13(+2.59%)
Jun 26, 2008 5.010 5.060 4.930 5.020 1,051,434 +0.08(+1.62%)
Jun 25, 2008 5.105 5.210 4.880 4.940 2,353,222 -0.21(-4.08%)
Jun 24, 2008 5.270 5.350 5.150 5.150 1,088,599 -0.15(-2.83%)
Jun 23, 2008 5.300 5.320 5.160 5.300 1,114,518 -0.01(-0.19%)
Jun 20, 2008 5.210 5.350 5.190 5.310 460,946 +0.04(+0.76%)
Jun 19, 2008 5.400 5.460 5.190 5.270 866,479 -0.13(-2.41%)
Jun 18, 2008 5.360 5.420 5.250 5.400 1,310,162 +0.15(+2.86%)
Jun 17, 2008 4.900 5.390 4.900 5.250 2,540,656 +0.33(+6.71%)
Jun 16, 2008 4.820 4.940 4.790 4.920 400,161 +0.17(+3.58%)
Jun 13, 2008 4.700 4.780 4.670 4.750 320,389 +0.08(+1.71%)
Jun 12, 2008 4.780 4.820 4.660 4.670 452,685 -0.15(-3.11%)
Jun 11, 2008 4.850 4.970 4.815 4.820 484,076 -0.08(-1.63%)
Jun 10, 2008 4.880 4.960 4.780 4.900 580,868 -0.10(-2.00%)
Jun 09, 2008 5.030 5.050 4.930 5.000 793,612 -0.05(-0.99%)
Jun 06, 2008 4.810 5.070 4.804 5.050 1,806,882 +0.32(+6.77%)
Jun 05, 2008 4.510 4.740 4.480 4.730 970,872 +0.15(+3.28%)
Jun 04, 2008 4.520 4.620 4.460 4.580 888,915 +0.00(+0.00%)
Jun 03, 2008 4.690 4.690 4.520 4.580 772,852 -0.11(-2.35%)
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.