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: 8:00 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, 2014 1.300 1.360 1.250 1.320 418,569 -0.02(-1.49%)
Oct 30, 2014 1.380 1.400 1.300 1.340 532,267 -0.07(-4.96%)
Oct 29, 2014 1.420 1.420 1.400 1.410 133,314 -0.01(-0.70%)
Oct 28, 2014 1.400 1.420 1.390 1.420 170,937 +0.01(+0.71%)
Oct 27, 2014 1.410 1.410 1.410 1.410 113,722 +0.00(+0.00%)
Oct 24, 2014 1.410 1.450 1.390 1.410 130,446 +0.01(+0.71%)
Oct 23, 2014 1.410 1.420 1.383 1.400 171,882 +0.02(+1.45%)
Oct 22, 2014 1.460 1.465 1.380 1.380 170,567 -0.09(-6.12%)
Oct 21, 2014 1.450 1.520 1.430 1.470 241,161 +0.04(+2.80%)
Oct 20, 2014 1.500 1.500 1.430 1.430 102,131 -0.06(-4.03%)
Oct 17, 2014 1.450 1.519 1.450 1.490 178,331 +0.04(+2.76%)
Oct 16, 2014 1.420 1.485 1.400 1.450 181,370 +0.03(+2.11%)
Oct 15, 2014 1.530 1.550 1.390 1.420 583,365 -0.13(-8.39%)
Oct 14, 2014 1.550 1.600 1.490 1.550 195,231 +0.01(+0.65%)
Oct 13, 2014 1.590 1.600 1.480 1.540 333,718 -0.06(-3.75%)
Oct 10, 2014 1.600 1.620 1.590 1.600 174,265 -0.01(-0.62%)
Oct 09, 2014 1.690 1.690 1.600 1.610 245,298 -0.10(-5.85%)
Oct 08, 2014 1.660 1.710 1.600 1.710 276,345 +0.03(+1.79%)
Oct 07, 2014 1.720 1.720 1.640 1.680 124,829 -0.04(-2.33%)
Oct 06, 2014 1.700 1.720 1.680 1.720 86,913 +0.02(+1.18%)
Oct 03, 2014 1.750 1.750 1.660 1.700 204,382 -0.02(-1.16%)
Oct 02, 2014 1.710 1.730 1.670 1.720 142,399 +0.01(+0.58%)
Oct 01, 2014 1.680 1.725 1.670 1.710 314,041 +0.01(+0.59%)
Sep 30, 2014 1.760 1.770 1.680 1.700 256,290 -0.07(-3.95%)
Sep 29, 2014 1.760 1.770 1.740 1.770 261,771 +0.00(+0.00%)
Sep 26, 2014 1.788 1.788 1.750 1.770 98,489 +0.02(+1.14%)
Sep 25, 2014 1.770 1.800 1.750 1.750 218,800 -0.02(-1.13%)
Sep 24, 2014 1.750 1.820 1.590 1.770 908,484 +0.03(+1.72%)
Sep 23, 2014 1.770 1.800 1.740 1.740 735,289 -0.05(-2.79%)
Sep 22, 2014 1.850 1.880 1.790 1.790 342,992 -0.10(-5.29%)
Sep 19, 2014 1.960 1.960 1.850 1.890 475,968 -0.06(-3.08%)
Sep 18, 2014 1.940 1.980 1.920 1.950 310,069 +0.01(+0.52%)
Sep 17, 2014 1.970 1.990 1.940 1.940 323,848 -0.07(-3.48%)
Sep 16, 2014 1.950 2.010 1.950 2.010 258,075 +0.04(+2.03%)
Sep 15, 2014 2.000 2.010 1.963 1.970 344,674 -0.05(-2.48%)
Sep 12, 2014 1.980 2.020 1.950 2.020 373,920 +0.04(+2.02%)
Sep 11, 2014 1.990 2.000 1.960 1.980 476,572 -0.02(-1.00%)
Sep 10, 2014 1.950 2.000 1.930 2.000 362,429 +0.01(+0.50%)
Sep 09, 2014 2.130 2.130 1.910 1.990 780,792 -0.11(-5.24%)
Sep 08, 2014 2.130 2.150 2.100 2.100 195,524 -0.03(-1.41%)
Sep 05, 2014 2.160 2.160 2.120 2.130 169,685 -0.03(-1.39%)
Sep 04, 2014 2.180 2.160 2.140 2.160 259,696 +0.00(+0.00%)
Sep 03, 2014 2.140 2.180 2.130 2.160 192,388 +0.04(+1.89%)
Sep 02, 2014 2.170 2.180 2.120 2.120 188,452 -0.07(-3.20%)
Aug 29, 2014 2.170 2.190 2.190 2.190 202,900 +0.01(+0.46%)
Aug 28, 2014 2.200 2.210 2.160 2.180 161,549 -0.03(-1.36%)
Aug 27, 2014 2.200 2.220 2.200 2.210 119,837 +0.00(+0.00%)
Aug 26, 2014 2.200 2.220 2.190 2.210 249,553 +0.00(+0.00%)
Aug 25, 2014 2.220 2.240 2.190 2.210 317,055 -0.02(-0.90%)
Aug 22, 2014 2.210 2.230 2.200 2.230 149,933 -0.01(-0.45%)
Aug 21, 2014 2.220 2.250 2.210 2.240 198,769 +0.03(+1.36%)
Aug 20, 2014 2.220 2.240 2.200 2.210 300,137 -0.02(-0.90%)
Aug 19, 2014 2.240 2.240 2.210 2.230 271,212 -0.02(-0.89%)
Aug 18, 2014 2.250 2.250 2.221 2.250 140,640 -0.01(-0.44%)
Aug 15, 2014 2.230 2.260 2.210 2.260 250,115 +0.03(+1.35%)
Aug 14, 2014 2.210 2.260 2.210 2.230 555,940 +0.01(+0.45%)
Aug 13, 2014 2.260 2.260 2.210 2.220 331,639 -0.04(-1.77%)
Aug 12, 2014 2.240 2.260 2.220 2.260 215,123 +0.00(+0.00%)
Aug 11, 2014 2.230 2.260 2.205 2.260 159,527 +0.03(+1.35%)
Aug 08, 2014 2.170 2.230 2.170 2.230 333,626 +0.03(+1.36%)
Aug 07, 2014 2.240 2.260 2.200 2.200 320,730 -0.05(-2.22%)
Aug 06, 2014 2.210 2.280 2.210 2.250 192,660 +0.02(+0.90%)
Aug 05, 2014 2.220 2.260 2.170 2.230 380,970 -0.03(-1.33%)
Aug 04, 2014 2.270 2.300 2.210 2.260 273,987 +0.00(+0.00%)
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.