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 (%)
Jul 31, 2008 3.760 3.880 3.680 3.800 633,769 +0.00(+0.00%)
Jul 30, 2008 3.580 3.860 3.580 3.800 1,565,806 +0.19(+5.26%)
Jul 29, 2008 3.700 3.700 3.510 3.610 1,391,129 -0.13(-3.48%)
Jul 28, 2008 3.810 3.810 3.650 3.740 1,264,051 +0.02(+0.54%)
Jul 25, 2008 3.760 3.850 3.680 3.720 1,093,866 +0.07(+1.92%)
Jul 24, 2008 3.780 4.100 3.650 3.650 1,205,702 -0.10(-2.67%)
Jul 23, 2008 3.920 3.990 3.750 3.750 1,828,633 -0.19(-4.82%)
Jul 22, 2008 4.210 4.210 3.870 3.940 2,138,264 -0.25(-5.97%)
Jul 21, 2008 4.150 4.270 4.120 4.190 684,996 +0.05(+1.21%)
Jul 18, 2008 4.240 4.300 4.120 4.140 471,503 -0.11(-2.59%)
Jul 17, 2008 4.290 4.330 4.140 4.250 651,760 +0.00(+0.00%)
Jul 16, 2008 4.160 4.380 4.160 4.250 463,645 -0.09(-2.07%)
Jul 15, 2008 4.400 4.450 4.210 4.340 830,684 -0.13(-2.91%)
Jul 14, 2008 4.470 4.530 4.370 4.470 659,909 +0.00(+0.00%)
Jul 11, 2008 4.550 4.550 4.290 4.470 1,106,846 +0.02(+0.45%)
Jul 10, 2008 4.400 4.490 4.350 4.450 754,115 +0.02(+0.45%)
Jul 09, 2008 4.550 4.640 4.380 4.430 632,197 -0.10(-2.21%)
Jul 08, 2008 4.740 4.740 4.400 4.530 1,122,755 -0.15(-3.21%)
Jul 07, 2008 4.750 4.780 4.640 4.680 816,724 -0.15(-3.11%)
Jul 04, 2008 4.860 4.890 4.660 4.830 645,047 +0.00(+0.00%)
Jul 03, 2008 4.860 4.890 4.660 4.830 645,047 -0.09(-1.83%)
Jul 02, 2008 5.050 5.080 4.890 4.920 846,577 -0.13(-2.57%)
Jul 01, 2008 5.100 5.130 4.980 5.050 571,281 -0.07(-1.37%)
Jun 30, 2008 5.150 5.200 5.010 5.120 716,279 -0.03(-0.58%)
Jun 27, 2008 5.080 5.170 5.000 5.150 1,230,362 +0.13(+2.59%)
Jun 26, 2008 5.010 5.060 4.930 5.020 1,051,434 +0.08(+1.62%)
Jun 25, 2008 5.105 5.210 4.880 4.940 2,353,222 -0.21(-4.08%)
Jun 24, 2008 5.270 5.350 5.150 5.150 1,088,599 -0.15(-2.83%)
Jun 23, 2008 5.300 5.320 5.160 5.300 1,114,518 -0.01(-0.19%)
Jun 20, 2008 5.210 5.350 5.190 5.310 460,946 +0.04(+0.76%)
Jun 19, 2008 5.400 5.460 5.190 5.270 866,479 -0.13(-2.41%)
Jun 18, 2008 5.360 5.420 5.250 5.400 1,310,162 +0.15(+2.86%)
Jun 17, 2008 4.900 5.390 4.900 5.250 2,540,656 +0.33(+6.71%)
Jun 16, 2008 4.820 4.940 4.790 4.920 400,161 +0.17(+3.58%)
Jun 13, 2008 4.700 4.780 4.670 4.750 320,389 +0.08(+1.71%)
Jun 12, 2008 4.780 4.820 4.660 4.670 452,685 -0.15(-3.11%)
Jun 11, 2008 4.850 4.970 4.815 4.820 484,076 -0.08(-1.63%)
Jun 10, 2008 4.880 4.960 4.780 4.900 580,868 -0.10(-2.00%)
Jun 09, 2008 5.030 5.050 4.930 5.000 793,612 -0.05(-0.99%)
Jun 06, 2008 4.810 5.070 4.804 5.050 1,806,882 +0.32(+6.77%)
Jun 05, 2008 4.510 4.740 4.480 4.730 970,872 +0.15(+3.28%)
Jun 04, 2008 4.520 4.620 4.460 4.580 888,915 +0.00(+0.00%)
Jun 03, 2008 4.690 4.690 4.520 4.580 772,852 -0.11(-2.35%)
Jun 02, 2008 4.900 4.900 4.670 4.690 984,618 -0.19(-3.89%)
May 30, 2008 4.690 4.880 4.680 4.880 1,163,386 +0.23(+4.95%)
May 29, 2008 4.840 4.870 4.640 4.650 1,688,212 -0.25(-5.10%)
May 28, 2008 4.950 4.980 4.880 4.900 1,263,423 -0.11(-2.20%)
May 27, 2008 5.100 5.100 4.970 5.010 1,057,145 -0.12(-2.34%)
May 26, 2008 5.260 5.260 5.100 5.130 0 +0.00(+0.00%)
May 23, 2008 5.260 5.260 5.100 5.130 517,568 -0.13(-2.47%)
May 22, 2008 5.230 5.280 5.080 5.260 1,371,938 +0.00(+0.00%)
May 21, 2008 5.250 5.460 5.180 5.260 1,600,758 -0.08(-1.50%)
May 20, 2008 5.350 5.370 5.230 5.340 1,236,146 +0.00(+0.00%)
May 19, 2008 5.350 5.420 5.250 5.340 1,066,462 -0.01(-0.19%)
May 16, 2008 5.340 5.400 5.250 5.350 1,462,435 +0.09(+1.71%)
May 15, 2008 5.250 5.300 5.110 5.260 1,479,817 +0.14(+2.73%)
May 14, 2008 5.400 5.440 5.100 5.120 2,734,114 -0.38(-6.91%)
May 13, 2008 5.300 5.540 5.250 5.500 1,353,905 +0.16(+3.00%)
May 12, 2008 5.180 5.340 5.110 5.340 698,076 +0.12(+2.30%)
May 09, 2008 5.210 5.300 5.040 5.220 1,484,698 -0.17(-3.15%)
May 08, 2008 5.290 5.400 5.240 5.390 1,382,676 +0.16(+3.06%)
May 07, 2008 5.260 5.400 5.230 5.230 1,095,210 -0.16(-2.97%)
May 06, 2008 5.300 5.420 5.270 5.390 1,267,941 +0.00(+0.00%)
May 05, 2008 5.300 5.410 5.230 5.390 1,494,064 +0.22(+4.26%)
May 02, 2008 5.130 5.230 5.110 5.170 919,296 +0.06(+1.17%)
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.