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

Taseko Mines Ltd (NY: TGB )

2.402 +0.002 (+0.10%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 3, 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 (%)
Mar 28, 2024 2.200 2.188 2.180 2.170 3,639,007 -0.04(-1.81%)
Mar 27, 2024 2.100 2.250 2.080 2.210 3,639,311 +0.13(+6.25%)
Mar 26, 2024 2.160 2.175 2.070 2.080 2,152,010 -0.06(-2.80%)
Mar 25, 2024 1.950 2.150 1.905 2.140 4,488,827 +0.15(+7.54%)
Mar 22, 2024 1.980 2.015 1.960 1.990 1,795,307 -0.01(-0.50%)
Mar 21, 2024 2.060 2.080 1.980 2.000 2,170,917 -0.04(-1.96%)
Mar 20, 2024 1.900 2.040 1.870 2.040 2,963,713 +0.13(+6.81%)
Mar 19, 2024 1.910 1.930 1.870 1.910 1,358,603 -0.03(-1.55%)
Mar 18, 2024 1.930 1.970 1.900 1.940 3,388,863 +0.03(+1.57%)
Mar 15, 2024 1.900 1.960 1.880 1.910 6,483,665 +0.05(+2.69%)
Mar 14, 2024 1.870 1.890 1.810 1.860 3,163,431 -0.05(-2.62%)
Mar 13, 2024 1.770 1.930 1.770 1.910 4,820,128 +0.19(+11.05%)
Mar 12, 2024 1.820 1.820 1.710 1.720 1,696,254 -0.08(-4.44%)
Mar 11, 2024 1.720 1.800 1.680 1.800 3,122,550 +0.06(+3.45%)
Mar 08, 2024 1.700 1.745 1.660 1.740 4,008,411 +0.10(+6.10%)
Mar 07, 2024 1.630 1.680 1.600 1.640 2,527,762 +0.03(+1.86%)
Mar 06, 2024 1.520 1.630 1.520 1.610 1,824,469 +0.11(+7.33%)
Mar 05, 2024 1.550 1.560 1.500 1.500 1,359,815 -0.06(-3.85%)
Mar 04, 2024 1.570 1.578 1.530 1.560 965,684 -0.01(-0.64%)
Mar 01, 2024 1.570 1.580 1.520 1.570 858,788 +0.02(+1.29%)
Feb 29, 2024 1.490 1.560 1.470 1.550 1,047,913 +0.07(+4.73%)
Feb 28, 2024 1.510 1.510 1.480 1.480 576,831 -0.05(-3.27%)
Feb 27, 2024 1.480 1.538 1.480 1.530 977,153 +0.05(+3.38%)
Feb 26, 2024 1.500 1.520 1.460 1.480 757,914 -0.02(-1.33%)
Feb 23, 2024 1.480 1.520 1.475 1.500 689,272 +0.02(+1.35%)
Feb 22, 2024 1.540 1.550 1.480 1.480 766,276 -0.02(-1.33%)
Feb 21, 2024 1.530 1.540 1.500 1.500 511,569 -0.02(-1.32%)
Feb 20, 2024 1.510 1.539 1.480 1.520 747,337 -0.02(-1.30%)
Feb 16, 2024 1.530 1.565 1.510 1.540 927,402 +0.02(+1.32%)
Feb 15, 2024 1.450 1.550 1.440 1.520 1,323,798 +0.03(+2.01%)
Feb 14, 2024 1.400 1.525 1.400 1.490 1,507,222 +0.10(+7.19%)
Feb 13, 2024 1.390 1.440 1.370 1.390 1,492,549 -0.03(-2.11%)
Feb 12, 2024 1.370 1.420 1.370 1.420 619,488 +0.05(+3.65%)
Feb 09, 2024 1.360 1.400 1.355 1.370 869,001 +0.02(+1.48%)
Feb 08, 2024 1.340 1.365 1.340 1.350 421,937 +0.00(+0.00%)
Feb 07, 2024 1.360 1.380 1.340 1.350 689,317 +0.00(+0.00%)
Feb 06, 2024 1.350 1.380 1.350 1.350 552,508 +0.01(+0.75%)
Feb 05, 2024 1.430 1.430 1.330 1.340 1,218,991 -0.08(-5.63%)
Feb 02, 2024 1.450 1.460 1.395 1.420 1,852,800 -0.06(-4.05%)
Feb 01, 2024 1.490 1.490 1.445 1.480 860,723 +0.00(+0.00%)
Jan 31, 2024 1.530 1.560 1.460 1.480 1,942,325 -0.08(-5.13%)
Jan 30, 2024 1.500 1.575 1.485 1.560 2,180,778 +0.04(+2.63%)
Jan 29, 2024 1.430 1.530 1.405 1.520 2,786,513 +0.10(+7.04%)
Jan 26, 2024 1.450 1.450 1.401 1.420 1,322,690 -0.04(-2.74%)
Jan 25, 2024 1.430 1.460 1.410 1.460 1,949,929 +0.03(+2.10%)
Jan 24, 2024 1.370 1.460 1.370 1.430 2,360,506 +0.07(+5.15%)
Jan 23, 2024 1.300 1.360 1.290 1.360 1,256,452 +0.08(+6.25%)
Jan 22, 2024 1.320 1.320 1.270 1.280 1,233,393 -0.06(-4.48%)
Jan 19, 2024 1.310 1.340 1.280 1.340 1,035,027 +0.04(+3.08%)
Jan 18, 2024 1.340 1.345 1.300 1.300 1,273,966 -0.02(-1.52%)
Jan 17, 2024 1.390 1.401 1.320 1.320 1,736,994 -0.09(-6.38%)
Jan 16, 2024 1.430 1.450 1.380 1.410 1,342,374 -0.04(-2.76%)
Jan 12, 2024 1.460 1.490 1.420 1.450 558,849 +0.03(+2.11%)
Jan 11, 2024 1.440 1.470 1.401 1.420 1,020,162 -0.03(-2.07%)
Jan 10, 2024 1.400 1.500 1.380 1.450 2,022,440 +0.08(+5.84%)
Jan 09, 2024 1.390 1.390 1.350 1.370 524,198 -0.03(-2.14%)
Jan 08, 2024 1.370 1.400 1.340 1.400 771,069 +0.04(+2.94%)
Jan 05, 2024 1.340 1.390 1.340 1.360 526,208 +0.02(+1.49%)
Jan 04, 2024 1.350 1.365 1.335 1.340 517,173 -0.01(-0.74%)
Jan 03, 2024 1.370 1.380 1.320 1.350 909,390 -0.03(-2.17%)
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.