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: 6:30 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 (%)
Jan 31, 2014 2.030 2.070 2.000 2.050 345,210 +0.02(+0.99%)
Jan 30, 2014 2.060 2.090 2.010 2.030 506,732 -0.05(-2.40%)
Jan 29, 2014 2.090 2.130 2.080 2.080 181,749 -0.01(-0.48%)
Jan 28, 2014 2.120 2.120 2.050 2.090 335,743 -0.04(-1.88%)
Jan 27, 2014 2.180 2.220 2.100 2.130 422,450 -0.05(-2.29%)
Jan 24, 2014 2.170 2.180 2.090 2.180 663,275 +0.03(+1.40%)
Jan 23, 2014 2.260 2.290 2.150 2.150 505,763 -0.11(-4.87%)
Jan 22, 2014 2.290 2.300 2.250 2.260 232,595 -0.02(-0.88%)
Jan 21, 2014 2.230 2.300 2.210 2.280 597,130 +0.09(+4.11%)
Jan 17, 2014 2.110 2.190 2.190 2.190 593,400 +0.09(+4.29%)
Jan 16, 2014 2.100 2.110 2.061 2.100 339,943 +0.02(+0.96%)
Jan 15, 2014 2.060 2.090 2.050 2.080 278,845 +0.02(+0.97%)
Jan 14, 2014 2.070 2.100 2.050 2.060 391,500 -0.03(-1.44%)
Jan 13, 2014 2.070 2.100 2.040 2.090 655,204 +0.01(+0.48%)
Jan 10, 2014 2.060 2.120 2.060 2.080 639,057 +0.01(+0.48%)
Jan 09, 2014 2.130 2.130 2.070 2.070 464,751 -0.05(-2.36%)
Jan 08, 2014 2.120 2.130 2.070 2.120 303,102 -0.03(-1.40%)
Jan 07, 2014 2.100 2.170 2.100 2.150 362,379 +0.03(+1.42%)
Jan 06, 2014 2.180 2.180 2.120 2.120 263,378 -0.05(-2.30%)
Jan 03, 2014 2.140 2.190 2.130 2.170 404,448 +0.01(+0.46%)
Jan 02, 2014 2.140 2.200 2.135 2.160 370,481 +0.04(+1.89%)
Dec 31, 2013 2.110 2.120 2.120 2.120 799,600 +0.04(+1.92%)
Dec 30, 2013 2.080 2.130 2.070 2.080 715,695 +0.04(+1.96%)
Dec 27, 2013 2.050 2.080 2.040 2.040 523,260 +0.01(+0.49%)
Dec 26, 2013 2.030 2.060 2.000 2.030 546,592 +0.00(+0.00%)
Dec 24, 2013 1.920 2.050 1.910 2.030 436,985 +0.11(+5.73%)
Dec 23, 2013 1.910 2.002 1.910 1.920 611,664 +0.01(+0.52%)
Dec 20, 2013 1.910 1.980 1.900 1.910 837,281 +0.00(+0.00%)
Dec 19, 2013 1.790 1.940 1.780 1.910 519,189 +0.11(+6.11%)
Dec 18, 2013 1.810 1.870 1.780 1.800 724,353 -0.02(-1.10%)
Dec 17, 2013 1.850 1.870 1.810 1.820 657,498 -0.03(-1.62%)
Dec 16, 2013 1.910 1.920 1.820 1.850 556,143 -0.06(-3.14%)
Dec 13, 2013 1.950 1.950 1.900 1.910 238,216 -0.01(-0.52%)
Dec 12, 2013 1.900 1.950 1.880 1.920 723,726 +0.01(+0.52%)
Dec 11, 2013 1.930 1.950 1.910 1.910 216,411 -0.02(-1.04%)
Dec 10, 2013 1.950 1.990 1.910 1.930 404,990 +0.00(+0.00%)
Dec 09, 2013 1.900 1.935 1.900 1.930 210,238 +0.01(+0.52%)
Dec 06, 2013 1.890 1.940 1.890 1.920 486,984 +0.02(+1.05%)
Dec 05, 2013 1.900 1.910 1.890 1.900 300,856 +0.00(+0.00%)
Dec 04, 2013 1.930 1.940 1.900 1.900 333,703 -0.05(-2.56%)
Dec 03, 2013 1.930 1.950 1.890 1.950 466,819 +0.00(+0.00%)
Dec 02, 2013 2.000 2.020 1.940 1.950 452,075 -0.05(-2.50%)
Nov 29, 2013 2.020 2.050 2.000 2.000 85,826 +0.00(+0.00%)
Nov 27, 2013 1.980 2.030 1.980 2.000 214,576 -0.01(-0.50%)
Nov 26, 2013 2.010 2.020 1.960 2.010 445,059 -0.01(-0.50%)
Nov 25, 2013 2.010 2.050 2.000 2.020 323,971 -0.02(-0.98%)
Nov 22, 2013 2.060 2.060 2.030 2.040 220,643 -0.01(-0.49%)
Nov 21, 2013 2.070 2.090 2.040 2.050 310,228 -0.04(-1.91%)
Nov 20, 2013 2.090 2.110 2.070 2.090 316,556 +0.00(+0.00%)
Nov 19, 2013 2.120 2.120 2.070 2.090 289,777 +0.00(+0.00%)
Nov 18, 2013 2.050 2.110 2.050 2.090 257,100 +0.03(+1.46%)
Nov 15, 2013 2.080 2.100 2.050 2.060 226,913 -0.03(-1.44%)
Nov 14, 2013 1.990 2.100 1.980 2.090 514,415 +0.09(+4.50%)
Nov 13, 2013 2.000 2.030 1.970 2.000 412,958 -0.02(-0.99%)
Nov 12, 2013 2.070 2.090 1.970 2.020 778,859 -0.05(-2.42%)
Nov 11, 2013 2.060 2.090 2.040 2.070 216,704 +0.01(+0.49%)
Nov 08, 2013 2.080 2.140 2.020 2.060 402,078 -0.03(-1.44%)
Nov 07, 2013 2.140 2.170 2.090 2.090 406,698 -0.06(-2.79%)
Nov 06, 2013 2.080 2.160 2.080 2.150 535,772 +0.11(+5.39%)
Nov 05, 2013 2.080 2.080 2.030 2.040 622,429 -0.05(-2.39%)
Nov 04, 2013 2.210 2.220 2.030 2.090 1,146,446 -0.13(-5.86%)
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.