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

Taseko Mines, Ltd. Common Stock (NY:TGB)

2.230 -0.040 (-1.76%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 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 30, 2025 2.250 2.250 2.190 2.230 9,949,546 -0.04(-1.76%)
May 29, 2025 2.230 2.290 2.215 2.270 6,916,416 +0.09(+4.13%)
May 28, 2025 2.230 2.230 2.160 2.180 4,200,422 -0.03(-1.36%)
May 27, 2025 2.160 2.230 2.150 2.210 10,084,639 +0.06(+2.79%)
May 23, 2025 2.080 2.150 2.055 2.150 9,866,100 +0.08(+3.86%)
May 22, 2025 2.060 2.105 2.010 2.070 8,631,852 +0.01(+0.49%)
May 21, 2025 2.060 2.100 2.040 2.060 9,662,097 +0.00(+0.00%)
May 20, 2025 2.030 2.060 1.990 2.060 6,088,763 +0.04(+1.98%)
May 19, 2025 2.010 2.039 1.960 2.020 4,045,972 +0.01(+0.50%)
May 16, 2025 1.970 2.020 1.960 2.010 4,630,811 +0.00(+0.00%)
May 15, 2025 2.060 2.060 1.960 2.010 7,391,539 -0.03(-1.47%)
May 14, 2025 2.060 2.070 2.030 2.040 5,681,570 -0.03(-1.45%)
May 13, 2025 2.130 2.130 2.050 2.070 12,106,150 -0.03(-1.43%)
May 12, 2025 2.100 2.160 2.080 2.100 13,035,798 +0.08(+3.96%)
May 09, 2025 2.000 2.040 1.970 2.020 9,016,931 +0.04(+2.02%)
May 08, 2025 1.920 1.980 1.890 1.980 11,394,237 +0.05(+2.59%)
May 07, 2025 2.000 2.020 1.910 1.930 12,873,991 -0.09(-4.46%)
May 06, 2025 1.940 2.040 1.910 2.020 17,053,018 +0.07(+3.59%)
May 05, 2025 2.000 2.000 1.930 1.950 6,121,590 -0.01(-0.51%)
May 02, 2025 2.160 2.200 1.960 1.960 13,425,115 -0.25(-11.31%)
May 01, 2025 2.270 2.305 2.210 2.210 8,780,080 -0.07(-3.07%)
Apr 30, 2025 2.240 2.280 2.180 2.280 10,470,858 -0.06(-2.56%)
Apr 29, 2025 2.350 2.390 2.300 2.340 14,185,335 -0.03(-1.27%)
Apr 28, 2025 2.290 2.380 2.280 2.370 17,847,962 +0.09(+3.95%)
Apr 25, 2025 2.250 2.300 2.225 2.280 13,190,319 +0.01(+0.44%)
Apr 24, 2025 2.230 2.320 2.230 2.270 15,324,745 +0.06(+2.71%)
Apr 23, 2025 2.150 2.250 2.150 2.210 19,342,954 +0.09(+4.25%)
Apr 22, 2025 2.080 2.160 2.070 2.120 16,789,204 +0.08(+3.92%)
Apr 21, 2025 2.170 2.170 2.000 2.040 14,362,285 -0.08(-3.77%)
Apr 17, 2025 2.060 2.140 2.060 2.120 15,751,023 +0.04(+1.92%)
Apr 16, 2025 2.040 2.100 2.010 2.080 14,112,161 -0.01(-0.48%)
Apr 15, 2025 2.090 2.115 2.040 2.090 19,599,976 +0.00(+0.00%)
Apr 14, 2025 2.000 2.140 2.000 2.090 23,780,984 +0.11(+5.56%)
Apr 11, 2025 1.900 2.020 1.900 1.980 24,738,932 +0.09(+4.76%)
Apr 10, 2025 1.940 1.980 1.830 1.890 24,595,072 -0.07(-3.57%)
Apr 09, 2025 1.750 2.020 1.710 1.960 18,444,440 +0.26(+15.29%)
Apr 08, 2025 1.880 1.890 1.670 1.700 23,972,612 -0.06(-3.41%)
Apr 07, 2025 1.730 1.920 1.720 1.760 12,955,605 -0.07(-3.83%)
Apr 04, 2025 1.980 1.990 1.740 1.830 22,665,704 -0.23(-11.17%)
Apr 03, 2025 2.100 2.160 2.050 2.060 12,582,094 -0.16(-7.21%)
Apr 02, 2025 2.240 2.290 2.200 2.220 12,875,342 -0.07(-3.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.