Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (NY: TGB )

3.050 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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, 2017 1.300 1.340 1.280 1.320 516,841 -0.02(-1.49%)
Mar 30, 2017 1.350 1.370 1.320 1.340 699,116 +0.00(+0.00%)
Mar 29, 2017 1.290 1.360 1.280 1.340 586,308 +0.04(+3.08%)
Mar 28, 2017 1.280 1.300 1.240 1.300 489,158 +0.06(+4.84%)
Mar 27, 2017 1.230 1.250 1.170 1.240 771,410 +0.00(+0.00%)
Mar 24, 2017 1.270 1.310 1.240 1.240 398,294 -0.04(-3.13%)
Mar 23, 2017 1.270 1.300 1.260 1.280 190,744 +0.01(+0.79%)
Mar 22, 2017 1.230 1.290 1.200 1.270 588,537 +0.01(+0.79%)
Mar 21, 2017 1.330 1.350 1.240 1.260 787,851 -0.07(-5.26%)
Mar 20, 2017 1.370 1.380 1.330 1.330 445,188 -0.04(-2.92%)
Mar 17, 2017 1.350 1.380 1.320 1.370 441,070 +0.01(+0.74%)
Mar 16, 2017 1.400 1.430 1.350 1.360 773,130 -0.03(-2.16%)
Mar 15, 2017 1.310 1.400 1.310 1.390 895,017 +0.07(+5.30%)
Mar 14, 2017 1.320 1.325 1.260 1.320 810,247 +0.01(+0.76%)
Mar 13, 2017 1.250 1.320 1.210 1.310 775,680 +0.13(+11.02%)
Mar 10, 2017 1.170 1.250 1.160 1.180 2,170,337 +0.02(+1.72%)
Mar 09, 2017 1.200 1.220 1.150 1.160 1,335,869 -0.08(-6.07%)
Mar 08, 2017 1.240 1.300 1.235 1.235 606,660 -0.02(-1.98%)
Mar 07, 2017 1.300 1.300 1.190 1.260 1,250,471 -0.05(-3.82%)
Mar 06, 2017 1.340 1.350 1.280 1.310 1,114,096 -0.07(-5.07%)
Mar 03, 2017 1.340 1.400 1.330 1.380 848,587 +0.05(+3.76%)
Mar 02, 2017 1.490 1.490 1.330 1.330 1,198,657 -0.13(-8.90%)
Mar 01, 2017 1.330 1.490 1.330 1.460 2,111,925 +0.14(+10.61%)
Feb 28, 2017 1.350 1.360 1.300 1.320 922,784 -0.04(-2.94%)
Feb 27, 2017 1.400 1.410 1.310 1.360 1,302,783 -0.03(-2.16%)
Feb 24, 2017 1.400 1.430 1.340 1.390 1,264,392 +0.01(+0.72%)
Feb 23, 2017 1.470 1.530 1.340 1.380 2,400,965 -0.02(-1.43%)
Feb 22, 2017 1.440 1.440 1.340 1.400 1,221,579 -0.02(-1.41%)
Feb 21, 2017 1.350 1.450 1.350 1.420 1,268,731 +0.07(+5.19%)
Feb 17, 2017 1.350 1.350 1.350 0 -0.14(-9.40%)
Feb 16, 2017 1.580 1.580 1.480 1.490 757,062 -0.07(-4.49%)
Feb 15, 2017 1.590 1.600 1.480 1.560 992,491 -0.02(-1.58%)
Feb 14, 2017 1.590 1.620 1.550 1.585 907,978 -0.01(-0.31%)
Feb 13, 2017 1.540 1.630 1.540 1.590 2,104,279 +0.10(+6.71%)
Feb 10, 2017 1.390 1.530 1.380 1.490 2,531,562 +0.11(+8.36%)
Feb 09, 2017 1.400 1.420 1.310 1.375 1,188,038 -0.02(-1.79%)
Feb 08, 2017 1.440 1.450 1.400 1.400 717,723 -0.02(-1.41%)
Feb 07, 2017 1.440 1.450 1.410 1.420 464,064 -0.02(-1.39%)
Feb 06, 2017 1.420 1.460 1.420 1.440 908,601 +0.00(+0.00%)
Feb 03, 2017 1.450 1.450 1.420 1.440 564,501 -0.01(-0.69%)
Feb 02, 2017 1.420 1.450 1.360 1.450 1,194,424 +0.03(+2.11%)
Feb 01, 2017 1.470 1.480 1.400 1.420 1,337,698 -0.05(-3.40%)
Jan 31, 2017 1.420 1.470 1.370 1.470 1,295,287 +0.10(+7.30%)
Jan 30, 2017 1.450 1.450 1.345 1.370 1,114,430 -0.08(-5.52%)
Jan 27, 2017 1.430 1.470 1.410 1.450 745,530 +0.02(+1.40%)
Jan 26, 2017 1.480 1.500 1.390 1.430 1,448,580 -0.04(-2.72%)
Jan 25, 2017 1.400 1.470 1.360 1.470 1,466,680 +0.07(+5.00%)
Jan 24, 2017 1.280 1.410 1.280 1.400 2,013,613 +0.13(+10.24%)
Jan 23, 2017 1.290 1.300 1.270 1.270 723,472 +0.01(+0.68%)
Jan 20, 2017 1.250 1.280 1.220 1.261 671,846 +0.01(+0.91%)
Jan 19, 2017 1.260 1.260 1.170 1.250 1,072,843 -0.00(-0.40%)
Jan 18, 2017 1.230 1.292 1.230 1.255 1,496,139 +0.01(+1.21%)
Jan 17, 2017 1.170 1.310 1.150 1.240 1,358,824 +0.07(+5.98%)
Jan 13, 2017 1.170 1.170 1.170 0 +0.01(+0.86%)
Jan 12, 2017 1.120 1.170 1.120 1.160 1,092,349 +0.05(+4.50%)
Jan 11, 2017 1.050 1.120 1.041 1.110 1,297,517 +0.08(+7.77%)
Jan 10, 2017 1.000 1.050 0.9955 1.030 1,002,816 +0.09(+9.06%)
Jan 09, 2017 1.020 1.020 0.9037 0.9444 635,458 -0.04(-4.29%)
Jan 06, 2017 0.9900 0.9900 0.9600 0.9867 297,305 -0.01(-0.70%)
Jan 05, 2017 1.020 1.050 0.9696 0.9937 908,711 -0.02(-1.61%)
Jan 04, 2017 0.9498 1.010 0.9300 1.010 1,037,115 +0.09(+9.77%)
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.