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 (%)
Jun 29, 2018 1.090 1.080 454,831 +0.04(+3.85%)
Jun 28, 2018 1.050 1.075 1.040 1.040 727,988 -0.03(-2.80%)
Jun 27, 2018 1.120 1.129 1.050 1.070 2,068,980 -0.05(-4.46%)
Jun 26, 2018 1.100 1.120 1.060 1.120 1,195,102 +0.02(+1.82%)
Jun 25, 2018 1.150 1.150 1.080 1.100 652,018 -0.03(-2.65%)
Jun 22, 2018 1.120 1.160 1.120 1.130 517,127 +0.02(+1.80%)
Jun 21, 2018 1.150 1.160 1.110 1.110 530,858 -0.05(-4.31%)
Jun 20, 2018 1.140 1.170 1.130 1.160 498,694 +0.03(+2.65%)
Jun 19, 2018 1.140 1.180 1.110 1.130 680,371 -0.03(-2.59%)
Jun 18, 2018 1.170 1.220 1.150 1.160 783,537 -0.03(-2.52%)
Jun 15, 2018 1.200 1.190 1.190 1,828,540 +0.00(+0.00%)
Jun 14, 2018 1.270 1.280 1.180 1.190 1,206,157 -0.08(-6.30%)
Jun 13, 2018 1.320 1.360 1.250 1.270 1,142,996 -0.04(-3.05%)
Jun 12, 2018 1.350 1.400 1.310 1.310 810,028 -0.06(-4.38%)
Jun 11, 2018 1.320 1.399 1.290 1.370 2,359,403 +0.05(+3.79%)
Jun 08, 2018 1.320 1.340 1.270 1.320 1,002,958 +0.00(+0.00%)
Jun 07, 2018 1.270 1.320 1.230 1.320 1,917,391 +0.07(+5.60%)
Jun 06, 2018 1.200 1.250 2,716,860 +0.03(+2.46%)
Jun 05, 2018 1.100 1.220 1.100 1.220 1,558,982 +0.13(+11.93%)
Jun 04, 2018 1.110 1.140 1.080 1.090 601,092 -0.02(-1.80%)
Jun 01, 2018 1.080 1.130 1.080 1.110 509,607 +0.03(+2.78%)
May 31, 2018 1.120 1.120 1.050 1.080 807,162 -0.03(-2.70%)
May 30, 2018 1.090 1.130 1.080 1.110 716,912 +0.03(+2.78%)
May 29, 2018 1.130 1.160 1.050 1.080 897,756 -0.05(-4.42%)
May 25, 2018 1.130 1.130 1.130 0 +0.01(+0.89%)
May 24, 2018 1.180 1.210 1.110 1.120 1,142,622 -0.05(-4.27%)
May 23, 2018 1.230 1.240 1.170 1.170 716,855 -0.08(-6.40%)
May 22, 2018 1.190 1.280 1.190 1.250 1,075,929 +0.07(+5.93%)
May 21, 2018 1.160 1.190 1.160 1.180 289,014 +0.02(+1.72%)
May 18, 2018 1.210 1.210 1.160 1.160 458,673 -0.05(-4.13%)
May 17, 2018 1.200 1.210 1.160 1.210 451,352 +0.01(+0.83%)
May 16, 2018 1.160 1.200 1.140 1.200 433,881 +0.03(+2.56%)
May 15, 2018 1.190 1.200 1.155 1.170 355,810 -0.04(-3.31%)
May 14, 2018 1.210 1.250 1.190 1.210 361,316 -0.01(-0.82%)
May 11, 2018 1.250 1.250 1.200 1.220 430,578 -0.03(-2.40%)
May 10, 2018 1.170 1.250 1.160 1.250 657,590 +0.09(+7.76%)
May 09, 2018 1.180 1.190 1.120 1.160 483,267 -0.01(-0.85%)
May 08, 2018 1.100 1.170 1.100 1.170 501,509 +0.06(+5.41%)
May 07, 2018 1.120 1.130 1.080 1.110 413,052 -0.01(-0.89%)
May 04, 2018 1.110 1.120 1.050 1.120 852,293 +0.00(+0.00%)
May 03, 2018 1.140 1.150 1.100 1.120 977,900 -0.06(-5.08%)
May 02, 2018 1.170 1.180 1.130 1.180 830,198 +0.05(+4.42%)
May 01, 2018 1.190 1.190 1.120 1.130 969,283 -0.08(-6.61%)
Apr 30, 2018 1.200 1.210 1.180 1.210 203,167 +0.01(+0.83%)
Apr 27, 2018 1.220 1.240 1.180 1.200 472,704 -0.02(-1.64%)
Apr 26, 2018 1.230 1.240 1.190 1.220 288,802 -0.01(-0.81%)
Apr 25, 2018 1.240 1.240 1.180 1.230 345,582 +0.00(+0.00%)
Apr 24, 2018 1.310 1.319 1.200 1.230 973,528 -0.07(-5.38%)
Apr 23, 2018 1.260 1.300 1.250 1.300 516,170 +0.01(+0.78%)
Apr 20, 2018 1.340 1.340 1.270 1.290 558,157 -0.07(-5.15%)
Apr 19, 2018 1.310 1.360 1.250 1.360 656,097 +0.07(+5.43%)
Apr 18, 2018 1.240 1.315 1.230 1.290 817,598 +0.09(+7.50%)
Apr 17, 2018 1.220 1.239 1.190 1.200 310,606 -0.03(-2.44%)
Apr 16, 2018 1.220 1.230 1.200 1.230 196,253 +0.04(+3.36%)
Apr 13, 2018 1.240 1.260 1.190 1.190 589,902 -0.05(-4.03%)
Apr 12, 2018 1.200 1.240 1.200 1.240 384,576 +0.03(+2.48%)
Apr 11, 2018 1.190 1.230 1.170 1.210 721,231 +0.04(+3.42%)
Apr 10, 2018 1.180 1.180 1.110 1.170 1,821,299 +0.05(+4.46%)
Apr 09, 2018 1.120 1.199 1.110 1.120 786,667 +0.00(+0.00%)
Apr 06, 2018 1.200 1.200 1.120 1.120 427,094 -0.08(-6.67%)
Apr 05, 2018 1.150 1.200 1.150 1.200 765,991 +0.06(+5.26%)
Apr 04, 2018 1.160 1.190 1.120 1.140 670,266 -0.04(-3.39%)
Apr 03, 2018 1.140 1.180 1.120 1.180 485,772 +0.04(+3.51%)
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.