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 (%)
Jul 31, 2020 0.6500 0.6699 0.6044 0.6450 2,239,300 -0.01(-0.77%)
Jul 30, 2020 0.6700 0.6700 0.6200 0.6500 2,354,738 -0.03(-4.41%)
Jul 29, 2020 0.7000 0.7100 0.6200 0.6800 5,196,979 -0.03(-4.23%)
Jul 28, 2020 0.7400 0.7800 0.7000 0.7100 4,738,567 -0.07(-8.97%)
Jul 27, 2020 0.8100 0.8600 0.7200 0.7800 11,644,662 +0.02(+1.96%)
Jul 24, 2020 0.6200 0.8200 0.5920 0.7650 19,055,600 +0.15(+25.39%)
Jul 23, 2020 0.6050 0.6104 0.5801 0.6101 1,212,130 +0.02(+2.61%)
Jul 22, 2020 0.6277 0.6277 0.5611 0.5946 1,929,997 -0.04(-5.57%)
Jul 21, 2020 0.5900 0.6400 0.5801 0.6297 1,359,586 +0.06(+10.47%)
Jul 20, 2020 0.5600 0.5876 0.5500 0.5700 769,735 +0.00(+0.21%)
Jul 17, 2020 0.5525 0.5800 0.5373 0.5688 430,500 +0.00(+0.26%)
Jul 16, 2020 0.5800 0.5826 0.5529 0.5673 500,090 -0.01(-1.37%)
Jul 15, 2020 0.5800 0.5821 0.5600 0.5752 357,015 +0.00(+0.74%)
Jul 14, 2020 0.5400 0.5824 0.5250 0.5710 957,917 +0.01(+1.96%)
Jul 13, 2020 0.5775 0.6133 0.5510 0.5600 2,108,209 +0.01(+2.56%)
Jul 10, 2020 0.5100 0.5460 0.5011 0.5460 616,800 +0.04(+7.06%)
Jul 09, 2020 0.5200 0.5309 0.4948 0.5100 487,942 -0.01(-1.43%)
Jul 08, 2020 0.5010 0.5274 0.5010 0.5174 456,696 +0.02(+3.48%)
Jul 07, 2020 0.5200 0.5199 0.4904 0.5000 405,412 -0.01(-1.96%)
Jul 06, 2020 0.4900 0.5200 0.4800 0.5100 601,515 +0.01(+2.20%)
Jul 02, 2020 0.5000 0.5000 0.4831 0.4990 400,800 +0.01(+2.40%)
Jul 01, 2020 0.4900 0.5095 0.4550 0.4873 599,209 -0.01(-2.54%)
Jun 30, 2020 0.4700 0.5000 0.4600 0.5000 696,746 +0.03(+6.84%)
Jun 29, 2020 0.4830 0.4830 0.4528 0.4680 380,973 +0.01(+1.74%)
Jun 26, 2020 0.4654 0.4699 0.4511 0.4600 324,100 -0.01(-2.13%)
Jun 25, 2020 0.4600 0.4700 0.4500 0.4700 684,258 +0.01(+1.84%)
Jun 24, 2020 0.4700 0.4779 0.4526 0.4615 687,757 -0.01(-3.05%)
Jun 23, 2020 0.4900 0.4900 0.4650 0.4760 469,169 -0.01(-2.62%)
Jun 22, 2020 0.4773 0.4888 0.4700 0.4888 272,780 +0.01(+2.69%)
Jun 19, 2020 0.4799 0.4828 0.4627 0.4760 408,000 -0.01(-2.86%)
Jun 18, 2020 0.4630 0.4949 0.4603 0.4900 467,432 +0.00(+0.00%)
Jun 17, 2020 0.4900 0.4990 0.4700 0.4900 389,019 +0.00(+0.22%)
Jun 16, 2020 0.4970 0.4970 0.4611 0.4889 1,038,813 +0.02(+3.49%)
Jun 15, 2020 0.4600 0.4799 0.4388 0.4724 647,102 -0.01(-1.58%)
Jun 12, 2020 0.4764 0.4826 0.4501 0.4800 733,500 +0.02(+4.35%)
Jun 11, 2020 0.5100 0.5100 0.4400 0.4600 1,542,825 -0.08(-14.81%)
Jun 10, 2020 0.5000 0.5400 0.4811 0.5400 992,739 +0.04(+7.57%)
Jun 09, 2020 0.4800 0.5080 0.4500 0.5020 753,081 +0.01(+2.39%)
Jun 08, 2020 0.4900 0.5148 0.4650 0.4903 1,396,896 +0.01(+1.30%)
Jun 05, 2020 0.4300 0.4879 0.4200 0.4840 2,052,400 +0.06(+14.72%)
Jun 04, 2020 0.4350 0.4375 0.4140 0.4219 761,684 -0.02(-3.46%)
Jun 03, 2020 0.4400 0.4430 0.4200 0.4370 652,470 -0.00(-0.68%)
Jun 02, 2020 0.4295 0.4450 0.4260 0.4400 420,923 +0.01(+2.80%)
Jun 01, 2020 0.4200 0.4293 0.4000 0.4280 520,743 +0.03(+7.78%)
May 29, 2020 0.4100 0.4150 0.3908 0.3971 319,100 -0.01(-3.12%)
May 28, 2020 0.4032 0.4230 0.3901 0.4099 308,172 -0.00(-0.02%)
May 27, 2020 0.4300 0.4300 0.3900 0.4100 570,288 -0.02(-4.65%)
May 26, 2020 0.4100 0.4300 0.4000 0.4300 271,195 +0.03(+7.50%)
May 22, 2020 0.4479 0.4479 0.4000 0.4000 338,100 -0.01(-2.44%)
May 21, 2020 0.4480 0.4500 0.4010 0.4100 797,500 -0.03(-6.82%)
May 20, 2020 0.4100 0.4400 0.3850 0.4400 724,446 +0.04(+10.33%)
May 19, 2020 0.3850 0.4000 0.3720 0.3988 562,888 +0.00(+0.96%)
May 18, 2020 0.3654 0.4200 0.3600 0.3950 922,345 +0.05(+14.73%)
May 15, 2020 0.3241 0.3443 0.3101 0.3443 322,800 +0.02(+5.52%)
May 14, 2020 0.3305 0.3310 0.3100 0.3263 214,890 -0.00(-1.39%)
May 13, 2020 0.3450 0.3569 0.3167 0.3309 438,864 -0.01(-2.68%)
May 12, 2020 0.3600 0.3600 0.3300 0.3400 319,022 +0.00(+0.00%)
May 11, 2020 0.3500 0.3527 0.3259 0.3400 308,213 -0.01(-3.60%)
May 08, 2020 0.3200 0.3527 0.3200 0.3527 623,600 +0.03(+9.88%)
May 07, 2020 0.3100 0.3300 0.3098 0.3210 201,464 +0.02(+4.90%)
May 06, 2020 0.3195 0.3210 0.2997 0.3060 301,947 -0.02(-4.67%)
May 05, 2020 0.3300 0.3300 0.3102 0.3210 286,050 -0.01(-2.73%)
May 04, 2020 0.3425 0.3425 0.3184 0.3300 163,507 -0.01(-3.65%)
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.