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: 6:30 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, 2018 0.6400 0.6850 0.6400 0.6690 326,914 +0.04(+5.55%)
Oct 30, 2018 0.6350 0.6554 0.6200 0.6338 230,049 -0.01(-1.03%)
Oct 29, 2018 0.6500 0.6636 0.6401 0.6404 91,095 +0.00(+0.06%)
Oct 26, 2018 0.6600 0.6800 0.6400 0.6400 308,000 -0.01(-1.42%)
Oct 25, 2018 0.6535 0.6770 0.6275 0.6492 191,938 +0.01(+1.44%)
Oct 24, 2018 0.6900 0.6999 0.6200 0.6400 575,422 -0.04(-5.88%)
Oct 23, 2018 0.6800 0.7050 0.6800 0.6800 276,467 -0.02(-2.44%)
Oct 22, 2018 0.7100 0.7400 0.6970 0.6970 193,481 -0.02(-2.52%)
Oct 19, 2018 0.6910 0.7300 0.6910 0.7150 281,500 +0.02(+3.55%)
Oct 18, 2018 0.7201 0.7300 0.6905 0.6905 353,537 -0.03(-4.73%)
Oct 17, 2018 0.7500 0.7500 0.7209 0.7248 121,890 -0.02(-2.28%)
Oct 16, 2018 0.7367 0.7516 0.7300 0.7417 186,488 -0.01(-1.64%)
Oct 15, 2018 0.7500 0.7800 0.7400 0.7541 147,586 +0.01(+1.91%)
Oct 12, 2018 0.7500 0.7500 0.7300 0.7400 232,100 +0.02(+2.45%)
Oct 11, 2018 0.7551 0.7551 0.7200 0.7223 307,880 -0.02(-2.79%)
Oct 10, 2018 0.7800 0.7816 0.7400 0.7430 244,532 -0.04(-4.60%)
Oct 09, 2018 0.7700 0.7931 0.7700 0.7788 159,068 +0.02(+2.98%)
Oct 08, 2018 0.7600 0.7910 0.7501 0.7563 215,914 -0.04(-5.46%)
Oct 05, 2018 0.8000 0.8000 0.7800 0.8000 55,200 +0.00(+0.40%)
Oct 04, 2018 0.7900 0.8077 0.7657 0.7968 289,381 +0.01(+1.43%)
Oct 03, 2018 0.8000 0.8000 0.7750 0.7856 167,141 -0.01(-1.12%)
Oct 02, 2018 0.8110 0.8110 0.7801 0.7945 129,665 -0.02(-2.34%)
Oct 01, 2018 0.8400 0.8400 0.7921 0.8135 139,655 +0.01(+1.69%)
Sep 28, 2018 0.7600 0.8000 0.7600 0.8000 227,600 +0.04(+5.67%)
Sep 27, 2018 0.7700 0.7800 0.7571 0.7571 172,486 -0.02(-2.94%)
Sep 26, 2018 0.8216 0.8250 0.7700 0.7800 255,388 -0.04(-5.35%)
Sep 25, 2018 0.8500 0.8500 0.7981 0.8241 338,091 +0.00(+0.50%)
Sep 24, 2018 0.8300 0.8400 0.8000 0.8200 710,812 +0.02(+2.50%)
Sep 21, 2018 0.7600 0.8200 0.7600 0.8000 1,697,000 +0.04(+5.60%)
Sep 20, 2018 0.7425 0.7700 0.7425 0.7576 245,030 +0.01(+1.42%)
Sep 19, 2018 0.7600 0.7838 0.7411 0.7470 976,584 -0.00(-0.40%)
Sep 18, 2018 0.7200 0.7600 0.7200 0.7500 383,554 +0.03(+4.72%)
Sep 17, 2018 0.7330 0.7400 0.7126 0.7162 150,591 +0.01(+0.87%)
Sep 14, 2018 0.7500 0.7500 0.7100 0.7100 482,500 -0.03(-4.05%)
Sep 13, 2018 0.7500 0.7599 0.7333 0.7400 241,812 +0.01(+1.37%)
Sep 12, 2018 0.7300 0.7398 0.7200 0.7300 448,547 +0.01(+1.25%)
Sep 11, 2018 0.7400 0.7400 0.7120 0.7210 365,504 -0.02(-2.57%)
Sep 10, 2018 0.7000 0.7500 0.7000 0.7400 312,277 +0.02(+2.78%)
Sep 07, 2018 0.7400 0.7400 0.7200 0.7200 163,000 -0.01(-0.89%)
Sep 06, 2018 0.7559 0.7559 0.7102 0.7265 285,582 -0.00(-0.48%)
Sep 05, 2018 0.7700 0.7700 0.7210 0.7300 180,664 +0.00(+0.11%)
Sep 04, 2018 0.7500 0.7600 0.7162 0.7292 516,524 -0.05(-6.61%)
Aug 31, 2018 0.7808 0.7808 0.7808 0 +0.01(+1.32%)
Aug 30, 2018 0.8190 0.8190 0.7690 0.7706 230,961 -0.03(-3.69%)
Aug 29, 2018 0.8400 0.8500 0.7932 0.8001 1,217,507 +0.02(+1.96%)
Aug 28, 2018 0.8129 0.8199 0.7770 0.7847 240,996 -0.02(-2.50%)
Aug 27, 2018 0.7569 0.8100 0.7502 0.8048 568,020 +0.04(+4.66%)
Aug 24, 2018 0.7550 0.7690 0.7400 0.7690 236,000 +0.02(+2.53%)
Aug 23, 2018 0.7660 0.7660 0.7300 0.7500 127,171 -0.02(-2.11%)
Aug 22, 2018 0.7450 0.7715 0.7301 0.7662 333,548 +0.02(+3.19%)
Aug 21, 2018 0.7850 0.7850 0.7410 0.7425 293,217 -0.02(-2.32%)
Aug 20, 2018 0.7300 0.7700 0.7201 0.7601 341,121 +0.04(+4.84%)
Aug 17, 2018 0.7200 0.7300 0.7000 0.7250 292,300 +0.02(+2.63%)
Aug 16, 2018 0.7000 0.7194 0.6965 0.7064 378,844 +0.01(+1.02%)
Aug 15, 2018 0.7300 0.7400 0.6801 0.6993 491,855 -0.03(-4.69%)
Aug 14, 2018 0.7600 0.7700 0.7305 0.7337 447,573 -0.02(-2.17%)
Aug 13, 2018 0.7700 0.7850 0.7304 0.7500 402,070 -0.02(-2.60%)
Aug 10, 2018 0.7300 0.7900 0.7100 0.7700 824,000 +0.03(+4.05%)
Aug 09, 2018 0.7520 0.7948 0.7075 0.7400 1,934,637 -0.04(-4.53%)
Aug 08, 2018 0.8000 0.8000 0.7250 0.7751 1,351,321 +0.02(+1.99%)
Aug 07, 2018 0.7500 0.8000 0.7500 0.7600 859,055 +0.01(+1.50%)
Aug 06, 2018 0.7900 0.7990 0.7000 0.7488 1,537,953 -0.04(-5.22%)
Aug 03, 2018 0.8000 0.8300 0.7900 0.7900 1,674,600 -0.01(-0.89%)
Aug 02, 2018 0.8600 0.8800 0.7950 0.7971 1,625,528 -0.07(-7.96%)
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.