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 (%)
Oct 31, 2016 0.4500 0.4599 0.4415 0.4454 114,165 -0.00(-1.02%)
Oct 28, 2016 0.4350 0.4582 0.4350 0.4500 215,987 +0.02(+3.45%)
Oct 27, 2016 0.4400 0.4500 0.4250 0.4350 34,908 +0.00(+0.28%)
Oct 26, 2016 0.4437 0.4447 0.4246 0.4338 54,219 -0.01(-2.34%)
Oct 25, 2016 0.4300 0.4455 0.4297 0.4442 80,248 +0.02(+5.76%)
Oct 24, 2016 0.4356 0.4360 0.4200 0.4200 47,350 -0.01(-2.33%)
Oct 21, 2016 0.4335 0.4445 0.4210 0.4300 49,493 -0.02(-4.42%)
Oct 20, 2016 0.4500 0.4500 0.4290 0.4499 92,408 -0.00(-0.02%)
Oct 19, 2016 0.4315 0.4500 0.4301 0.4500 124,731 +0.02(+4.65%)
Oct 18, 2016 0.4300 0.4400 0.4152 0.4300 32,686 +0.00(+0.44%)
Oct 17, 2016 0.4150 0.4364 0.4150 0.4281 75,558 +0.01(+2.42%)
Oct 14, 2016 0.4303 0.4396 0.4150 0.4180 180,112 -0.02(-4.78%)
Oct 13, 2016 0.4554 0.4554 0.4300 0.4390 92,237 -0.01(-1.79%)
Oct 12, 2016 0.4500 0.4500 0.4400 0.4470 24,095 -0.00(-0.64%)
Oct 11, 2016 0.4438 0.4500 0.4432 0.4499 102,812 +0.00(+0.00%)
Oct 10, 2016 0.4499 0.4500 0.4450 0.4499 82,631 +0.01(+2.25%)
Oct 07, 2016 0.4439 0.4549 0.4350 0.4400 74,275 -0.02(-3.59%)
Oct 06, 2016 0.4500 0.4642 0.4350 0.4564 63,287 -0.00(-0.78%)
Oct 05, 2016 0.4725 0.4800 0.4500 0.4600 147,675 +0.00(+0.00%)
Oct 04, 2016 0.4764 0.4900 0.4522 0.4600 167,159 -0.03(-6.10%)
Oct 03, 2016 0.4780 0.5000 0.4780 0.4899 59,254 +0.01(+2.13%)
Sep 30, 2016 0.4701 0.4850 0.4600 0.4797 184,754 +0.01(+2.06%)
Sep 29, 2016 0.4700 0.4701 0.4612 0.4700 111,787 +0.00(+0.00%)
Sep 28, 2016 0.4779 0.4800 0.4585 0.4700 56,757 +0.00(+0.02%)
Sep 27, 2016 0.4750 0.4845 0.4575 0.4699 117,877 -0.01(-1.18%)
Sep 26, 2016 0.4900 0.4900 0.4688 0.4755 58,760 +0.00(+0.23%)
Sep 23, 2016 0.4800 0.4850 0.4687 0.4744 128,526 -0.00(-0.17%)
Sep 22, 2016 0.5050 0.5129 0.4700 0.4752 287,876 -0.02(-3.88%)
Sep 21, 2016 0.5144 0.5144 0.4800 0.4944 273,789 +0.01(+1.71%)
Sep 20, 2016 0.4700 0.5147 0.4549 0.4861 351,936 +0.03(+7.54%)
Sep 19, 2016 0.4410 0.4600 0.4410 0.4520 135,065 +0.01(+3.10%)
Sep 16, 2016 0.4500 0.4552 0.4284 0.4384 104,196 +0.01(+1.34%)
Sep 15, 2016 0.4300 0.4598 0.4300 0.4326 79,031 -0.02(-3.87%)
Sep 14, 2016 0.4409 0.4547 0.4150 0.4500 140,316 +0.02(+3.45%)
Sep 13, 2016 0.4250 0.4480 0.4234 0.4350 113,879 -0.01(-1.14%)
Sep 12, 2016 0.4420 0.4445 0.4299 0.4400 103,568 -0.01(-1.65%)
Sep 09, 2016 0.4640 0.4640 0.4400 0.4474 100,552 -0.02(-3.70%)
Sep 08, 2016 0.4620 0.4654 0.4601 0.4646 223,689 +0.00(+1.00%)
Sep 07, 2016 0.4505 0.4700 0.4505 0.4600 63,351 -0.01(-1.60%)
Sep 06, 2016 0.4594 0.4698 0.4501 0.4675 175,613 +0.02(+4.59%)
Sep 02, 2016 0.4500 0.4470 0.4470 0.4470 70,000 +0.01(+1.59%)
Sep 01, 2016 0.4590 0.4590 0.4210 0.4400 236,468 -0.02(-3.30%)
Aug 31, 2016 0.4550 0.4600 0.4380 0.4550 203,616 +0.01(+1.13%)
Aug 30, 2016 0.4676 0.4676 0.4400 0.4499 103,770 -0.01(-1.36%)
Aug 29, 2016 0.4750 0.4800 0.4500 0.4561 284,913 -0.02(-3.39%)
Aug 26, 2016 0.4860 0.5000 0.4711 0.4721 437,263 -0.01(-2.66%)
Aug 25, 2016 0.4899 0.5043 0.4772 0.4850 547,249 -0.00(-1.00%)
Aug 24, 2016 0.5100 0.5150 0.4850 0.4899 181,825 -0.01(-2.72%)
Aug 23, 2016 0.5016 0.5132 0.4987 0.5036 233,587 -0.01(-2.35%)
Aug 22, 2016 0.5200 0.5200 0.5018 0.5157 102,272 -0.00(-0.83%)
Aug 19, 2016 0.5099 0.5234 0.5075 0.5200 116,217 +0.01(+1.90%)
Aug 18, 2016 0.5025 0.5200 0.5025 0.5103 65,073 +0.01(+2.06%)
Aug 17, 2016 0.5200 0.5200 0.5000 0.5000 53,810 -0.02(-3.06%)
Aug 16, 2016 0.5200 0.5400 0.5010 0.5158 197,986 +0.00(+0.94%)
Aug 15, 2016 0.5233 0.5348 0.5039 0.5110 176,558 -0.01(-1.71%)
Aug 12, 2016 0.5132 0.5200 0.5132 0.5199 189,518 +0.00(+0.72%)
Aug 11, 2016 0.5180 0.5395 0.5118 0.5162 138,896 -0.00(-0.35%)
Aug 10, 2016 0.5400 0.5400 0.5180 0.5180 72,770 -0.00(-0.12%)
Aug 09, 2016 0.5103 0.5350 0.5103 0.5186 163,505 +0.01(+1.67%)
Aug 08, 2016 0.5400 0.5648 0.5101 0.5101 387,456 -0.01(-2.84%)
Aug 05, 2016 0.5629 0.5700 0.5025 0.5250 617,913 -0.04(-7.52%)
Aug 04, 2016 0.5680 0.5899 0.5603 0.5677 102,324 -0.01(-0.94%)
Aug 03, 2016 0.6000 0.6000 0.5611 0.5731 144,995 -0.01(-1.10%)
Aug 02, 2016 0.6017 0.6200 0.5600 0.5795 242,630 -0.00(-0.09%)
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.