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

Taseko Mines Ltd (NY: TGB )

3.030 -0.020 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 30, 2015 0.4897 0.5150 0.4838 0.4944 57,281 +0.01(+1.17%)
Oct 29, 2015 0.4800 0.4987 0.4800 0.4887 69,578 -0.01(-2.26%)
Oct 28, 2015 0.4800 0.5000 0.4800 0.5000 154,971 +0.02(+4.17%)
Oct 27, 2015 0.4980 0.5083 0.4800 0.4800 71,231 -0.02(-4.34%)
Oct 26, 2015 0.5000 0.5119 0.4926 0.5018 36,247 +0.00(+0.34%)
Oct 23, 2015 0.5100 0.5100 0.4928 0.5001 62,608 -0.00(-0.24%)
Oct 22, 2015 0.4999 0.5100 0.4999 0.5013 88,244 +0.02(+3.49%)
Oct 21, 2015 0.5000 0.5150 0.4844 0.4844 155,536 -0.02(-4.08%)
Oct 20, 2015 0.5189 0.5500 0.5000 0.5050 135,185 -0.02(-2.88%)
Oct 19, 2015 0.5220 0.5400 0.5000 0.5200 111,943 -0.02(-4.22%)
Oct 16, 2015 0.5330 0.5451 0.5300 0.5429 156,970 -0.00(-0.84%)
Oct 15, 2015 0.5466 0.5497 0.5300 0.5475 155,618 +0.02(+3.30%)
Oct 14, 2015 0.5300 0.5500 0.5267 0.5300 59,691 -0.01(-1.85%)
Oct 13, 2015 0.5500 0.5559 0.5300 0.5400 166,686 -0.01(-2.32%)
Oct 12, 2015 0.5600 0.5700 0.5400 0.5528 46,241 -0.01(-1.23%)
Oct 09, 2015 0.5300 0.5600 0.5297 0.5597 277,514 +0.04(+7.10%)
Oct 08, 2015 0.5222 0.5300 0.5044 0.5226 113,398 +0.01(+1.87%)
Oct 07, 2015 0.5000 0.5300 0.4996 0.5130 261,906 +0.01(+2.68%)
Oct 06, 2015 0.4790 0.5078 0.4716 0.4996 190,443 +0.03(+6.05%)
Oct 05, 2015 0.4500 0.4784 0.4369 0.4711 439,138 +0.02(+4.69%)
Oct 02, 2015 0.4137 0.4500 0.4137 0.4500 177,422 +0.01(+2.69%)
Oct 01, 2015 0.4175 0.4490 0.4088 0.4382 177,679 +0.04(+8.84%)
Sep 30, 2015 0.4015 0.4400 0.4015 0.4026 272,744 -0.00(-0.10%)
Sep 29, 2015 0.4350 0.4350 0.4000 0.4030 280,859 -0.03(-7.08%)
Sep 28, 2015 0.4590 0.4590 0.4300 0.4337 146,034 -0.02(-3.62%)
Sep 25, 2015 0.4470 0.4500 0.4350 0.4500 43,375 +0.00(+0.94%)
Sep 24, 2015 0.4618 0.4780 0.4300 0.4458 329,933 -0.02(-4.11%)
Sep 23, 2015 0.4800 0.4918 0.4649 0.4649 99,623 -0.00(-0.32%)
Sep 22, 2015 0.4890 0.4917 0.4600 0.4664 60,281 -0.02(-4.58%)
Sep 21, 2015 0.4634 0.4918 0.4634 0.4888 80,591 +0.04(+8.62%)
Sep 18, 2015 0.4860 0.5005 0.4500 0.4500 225,692 -0.03(-6.83%)
Sep 17, 2015 0.4800 0.5001 0.4800 0.4830 130,901 +0.00(+0.60%)
Sep 16, 2015 0.4920 0.5019 0.4801 0.4801 62,618 -0.01(-1.09%)
Sep 15, 2015 0.4679 0.4927 0.4679 0.4854 47,722 -0.00(-0.94%)
Sep 14, 2015 0.5051 0.5151 0.4790 0.4900 107,581 -0.02(-4.39%)
Sep 11, 2015 0.5369 0.5469 0.5109 0.5125 70,363 -0.03(-5.09%)
Sep 10, 2015 0.5047 0.5436 0.5038 0.5400 92,575 +0.03(+6.91%)
Sep 09, 2015 0.5175 0.5475 0.4964 0.5051 251,329 -0.01(-1.92%)
Sep 08, 2015 0.4990 0.5200 0.4887 0.5150 188,068 +0.05(+9.71%)
Sep 04, 2015 0.4700 0.4694 0.4694 0.4694 55,300 -0.01(-2.72%)
Sep 03, 2015 0.4617 0.4951 0.4617 0.4825 130,178 +0.02(+5.12%)
Sep 02, 2015 0.4840 0.5000 0.4569 0.4590 96,145 -0.04(-8.20%)
Sep 01, 2015 0.4462 0.5000 0.4450 0.5000 183,401 +0.02(+3.86%)
Aug 31, 2015 0.4700 0.4949 0.4633 0.4814 78,895 -0.00(-0.15%)
Aug 28, 2015 0.4437 0.4862 0.4437 0.4821 106,166 +0.02(+4.80%)
Aug 27, 2015 0.4000 0.4868 0.3921 0.4600 194,916 +0.06(+16.37%)
Aug 26, 2015 0.4410 0.4410 0.3878 0.3953 393,670 -0.02(-5.90%)
Aug 25, 2015 0.4299 0.4333 0.4110 0.4201 108,425 -0.00(-0.76%)
Aug 24, 2015 0.4201 0.4430 0.4200 0.4233 217,912 -0.04(-9.07%)
Aug 21, 2015 0.4670 0.4885 0.4636 0.4655 245,880 +0.00(+0.95%)
Aug 20, 2015 0.4500 0.4849 0.4500 0.4611 266,424 +0.02(+4.11%)
Aug 19, 2015 0.4680 0.4680 0.4288 0.4429 503,786 -0.02(-5.32%)
Aug 18, 2015 0.4620 0.4850 0.4615 0.4678 132,523 -0.00(-0.74%)
Aug 17, 2015 0.5000 0.5000 0.4711 0.4713 116,745 -0.02(-4.54%)
Aug 14, 2015 0.5210 0.5358 0.4900 0.4937 150,399 -0.03(-5.96%)
Aug 13, 2015 0.5310 0.5700 0.5200 0.5250 391,347 -0.01(-1.00%)
Aug 12, 2015 0.5099 0.5360 0.5099 0.5303 255,209 +0.01(+1.90%)
Aug 11, 2015 0.5450 0.5460 0.5160 0.5204 209,412 -0.05(-8.30%)
Aug 10, 2015 0.5200 0.5675 0.5043 0.5675 239,604 +0.04(+8.45%)
Aug 07, 2015 0.5011 0.5400 0.5011 0.5233 133,361 +0.02(+4.47%)
Aug 06, 2015 0.3200 0.5100 0.3200 0.5009 171,702 +0.04(+8.42%)
Aug 05, 2015 0.4840 0.4951 0.4551 0.4620 255,177 -0.03(-6.46%)
Aug 04, 2015 0.4741 0.4957 0.4741 0.4939 105,411 +0.02(+5.09%)
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.