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 (%)
Mar 31, 2008 5.390 5.400 5.070 5.100 1,269,488 -0.26(-4.85%)
Mar 28, 2008 5.370 5.430 5.250 5.360 1,186,056 -0.01(-0.19%)
Mar 27, 2008 5.610 5.630 5.250 5.370 2,290,895 -0.12(-2.19%)
Mar 26, 2008 5.490 5.560 5.320 5.490 2,602,824 +0.04(+0.73%)
Mar 25, 2008 5.100 5.480 5.090 5.450 3,553,740 +0.44(+8.78%)
Mar 24, 2008 4.890 5.180 4.739 5.010 2,196,580 +0.07(+1.42%)
Mar 21, 2008 4.950 5.110 4.800 4.940 2,589,612 +0.00(+0.00%)
Mar 20, 2008 4.950 5.110 4.800 4.940 2,589,612 -0.23(-4.45%)
Mar 19, 2008 5.570 5.570 5.080 5.170 2,884,687 -0.46(-8.17%)
Mar 18, 2008 5.690 5.820 5.570 5.630 2,360,326 +0.06(+1.08%)
Mar 17, 2008 5.860 6.040 5.350 5.570 4,375,397 -0.59(-9.58%)
Mar 14, 2008 6.310 6.370 5.700 6.160 3,678,199 -0.19(-2.99%)
Mar 13, 2008 5.850 6.400 5.820 6.350 4,225,033 +0.50(+8.55%)
Mar 12, 2008 5.460 5.880 5.430 5.850 2,966,265 +0.39(+7.14%)
Mar 11, 2008 5.340 5.480 5.300 5.460 1,741,470 +0.24(+4.60%)
Mar 10, 2008 5.340 5.400 5.150 5.220 1,911,859 -0.28(-5.09%)
Mar 07, 2008 5.450 5.650 5.310 5.500 2,128,455 -0.05(-0.90%)
Mar 06, 2008 5.420 5.550 5.300 5.550 2,545,471 +0.14(+2.59%)
Mar 05, 2008 5.130 5.490 5.130 5.410 2,237,991 +0.23(+4.44%)
Mar 04, 2008 5.480 5.500 4.800 5.180 2,864,529 -0.22(-4.07%)
Mar 03, 2008 5.410 5.590 5.210 5.400 2,657,452 +0.04(+0.75%)
Feb 29, 2008 5.440 5.490 5.230 5.360 2,745,633 -0.02(-0.37%)
Feb 28, 2008 5.020 5.450 4.950 5.380 2,699,098 +0.36(+7.17%)
Feb 27, 2008 4.820 5.040 4.780 5.020 2,036,425 +0.33(+7.04%)
Feb 26, 2008 4.770 4.960 4.660 4.690 1,220,333 -0.05(-1.05%)
Feb 25, 2008 4.840 4.910 4.610 4.740 1,510,576 -0.06(-1.25%)
Feb 22, 2008 4.690 4.840 4.460 4.800 2,123,597 +0.06(+1.27%)
Feb 21, 2008 4.240 4.740 4.220 4.740 3,545,905 +0.57(+13.67%)
Feb 20, 2008 4.090 4.170 4.050 4.170 1,641,131 +0.08(+1.96%)
Feb 19, 2008 4.000 4.210 3.960 4.090 2,778,082 +0.26(+6.79%)
Feb 18, 2008 4.000 4.012 3.750 3.830 0 +0.00(+0.00%)
Feb 15, 2008 4.000 4.012 3.750 3.830 1,564,423 -0.17(-4.25%)
Feb 14, 2008 4.040 4.100 3.870 4.000 1,186,576 +0.03(+0.76%)
Feb 13, 2008 4.050 4.050 3.930 3.970 1,386,465 +0.03(+0.76%)
Feb 12, 2008 4.160 4.160 3.930 3.940 1,275,228 -0.21(-5.06%)
Feb 11, 2008 4.110 4.160 3.910 4.150 1,206,015 +0.19(+4.80%)
Feb 08, 2008 3.670 4.060 3.640 3.960 2,716,839 +0.35(+9.70%)
Feb 07, 2008 3.470 3.670 3.450 3.610 1,235,607 +0.09(+2.56%)
Feb 06, 2008 3.650 3.710 3.500 3.520 951,058 -0.11(-3.03%)
Feb 05, 2008 3.740 3.750 3.520 3.630 1,300,268 -0.14(-3.71%)
Feb 04, 2008 3.800 3.840 3.750 3.770 872,311 -0.08(-2.08%)
Feb 01, 2008 4.030 4.070 3.770 3.850 1,674,945 -0.11(-2.78%)
Jan 31, 2008 3.990 4.080 3.900 3.960 1,059,811 -0.05(-1.25%)
Jan 30, 2008 4.100 4.140 3.950 4.010 968,935 -0.06(-1.47%)
Jan 29, 2008 3.990 4.120 3.940 4.070 838,267 +0.10(+2.52%)
Jan 28, 2008 3.820 4.050 3.760 3.970 548,996 +0.15(+3.93%)
Jan 25, 2008 4.080 4.250 3.770 3.820 1,862,390 -0.04(-1.04%)
Jan 24, 2008 3.850 4.050 3.820 3.860 1,307,997 +0.04(+1.05%)
Jan 23, 2008 3.780 3.870 3.570 3.820 1,166,901 -0.08(-2.05%)
Jan 22, 2008 3.600 4.030 3.390 3.900 1,683,964 -0.26(-6.25%)
Jan 21, 2008 4.230 4.370 4.100 4.160 0 +0.00(+0.00%)
Jan 18, 2008 4.230 4.370 4.100 4.160 574,829 -0.02(-0.48%)
Jan 17, 2008 4.450 4.480 4.170 4.180 1,016,020 -0.22(-5.00%)
Jan 16, 2008 4.550 4.640 4.310 4.400 1,053,498 -0.20(-4.35%)
Jan 15, 2008 4.860 4.900 4.550 4.600 718,733 -0.33(-6.69%)
Jan 14, 2008 4.800 4.940 4.760 4.930 631,664 +0.18(+3.79%)
Jan 11, 2008 4.670 4.790 4.590 4.750 613,029 +0.00(+0.00%)
Jan 10, 2008 4.600 4.810 4.550 4.750 408,280 +0.06(+1.28%)
Jan 09, 2008 4.840 4.920 4.560 4.690 709,376 -0.14(-2.90%)
Jan 08, 2008 5.030 5.070 4.810 4.830 619,946 -0.12(-2.42%)
Jan 07, 2008 4.900 4.990 4.700 4.950 847,051 +0.00(+0.00%)
Jan 04, 2008 5.060 5.060 4.810 4.950 897,138 -0.12(-2.37%)
Jan 03, 2008 5.200 5.280 5.050 5.070 925,259 -0.17(-3.24%)
Jan 02, 2008 5.280 5.290 5.190 5.240 1,345,352 +0.06(+1.16%)
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.