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, 2019 0.4869 0.4869 0.4549 0.4631 313,142 -0.00(-0.15%)
Jul 30, 2019 0.4712 0.4712 0.4560 0.4638 262,874 +0.00(+0.04%)
Jul 29, 2019 0.4700 0.4850 0.4561 0.4636 299,721 -0.01(-2.21%)
Jul 26, 2019 0.4650 0.4850 0.4650 0.4741 118,600 +0.00(+0.17%)
Jul 25, 2019 0.4889 0.5000 0.4655 0.4733 272,289 -0.01(-2.17%)
Jul 24, 2019 0.4850 0.4899 0.4711 0.4838 157,866 +0.02(+4.04%)
Jul 23, 2019 0.4900 0.4900 0.4650 0.4650 234,988 -0.02(-5.02%)
Jul 22, 2019 0.5145 0.5145 0.4800 0.4896 85,447 -0.00(-0.08%)
Jul 19, 2019 0.5099 0.5099 0.4751 0.4900 561,900 +0.02(+4.28%)
Jul 18, 2019 0.4795 0.4818 0.4584 0.4699 316,064 -0.01(-2.00%)
Jul 17, 2019 0.4810 0.5100 0.4701 0.4795 430,646 +0.01(+1.05%)
Jul 16, 2019 0.5200 0.5221 0.4700 0.4745 640,190 -0.03(-5.23%)
Jul 15, 2019 0.5330 0.5400 0.4910 0.5007 278,244 -0.02(-4.45%)
Jul 12, 2019 0.5200 0.5240 0.5000 0.5240 128,400 +0.02(+3.23%)
Jul 11, 2019 0.5132 0.5247 0.4950 0.5076 323,461 +0.00(+0.51%)
Jul 10, 2019 0.5300 0.5357 0.5050 0.5050 473,761 -0.02(-3.05%)
Jul 09, 2019 0.5341 0.5400 0.5200 0.5209 141,342 -0.01(-1.70%)
Jul 08, 2019 0.5200 0.5400 0.5200 0.5299 194,646 +0.01(+1.13%)
Jul 05, 2019 0.5200 0.5417 0.5200 0.5240 254,800 +0.00(+0.00%)
Jul 03, 2019 0.5218 0.5498 0.5200 0.5240 211,700 -0.00(-0.61%)
Jul 02, 2019 0.5300 0.5555 0.5211 0.5272 326,382 -0.00(-0.55%)
Jul 01, 2019 0.5700 0.5700 0.5250 0.5301 557,768 +0.00(+0.02%)
Jun 28, 2019 0.5329 0.5411 0.5200 0.5300 219,900 +0.01(+2.06%)
Jun 27, 2019 0.5200 0.5350 0.5150 0.5193 262,175 +0.00(+0.17%)
Jun 26, 2019 0.5250 0.5324 0.5100 0.5184 417,506 -0.00(-0.31%)
Jun 25, 2019 0.5400 0.5400 0.5200 0.5200 895,808 -0.01(-1.98%)
Jun 24, 2019 0.5601 0.5601 0.5221 0.5305 506,720 -0.00(-0.56%)
Jun 21, 2019 0.5500 0.5500 0.5300 0.5335 719,600 -0.02(-3.00%)
Jun 20, 2019 0.5380 0.5580 0.5300 0.5500 944,391 +0.03(+5.30%)
Jun 19, 2019 0.5300 0.5450 0.5153 0.5223 764,847 -0.01(-2.37%)
Jun 18, 2019 0.5300 0.5520 0.5130 0.5350 1,049,924 +0.03(+4.90%)
Jun 17, 2019 0.5400 0.5500 0.5100 0.5100 1,413,723 +0.00(+0.00%)
Jun 14, 2019 0.5300 0.5300 0.4900 0.5100 1,365,700 +0.03(+7.30%)
Jun 13, 2019 0.4836 0.4907 0.4632 0.4753 360,634 +0.00(+0.32%)
Jun 12, 2019 0.4850 0.4974 0.4670 0.4738 594,319 -0.01(-2.39%)
Jun 11, 2019 0.4820 0.4986 0.4702 0.4854 397,979 +0.01(+1.97%)
Jun 10, 2019 0.5000 0.5100 0.4700 0.4760 209,715 -0.01(-2.86%)
Jun 07, 2019 0.4800 0.5200 0.4700 0.4900 252,900 +0.03(+5.60%)
Jun 06, 2019 0.4650 0.4800 0.4600 0.4640 247,853 -0.00(-0.88%)
Jun 05, 2019 0.4720 0.4805 0.4621 0.4681 223,113 -0.01(-2.82%)
Jun 04, 2019 0.4990 0.4990 0.4732 0.4817 241,872 +0.01(+1.80%)
Jun 03, 2019 0.4600 0.4799 0.4550 0.4732 247,106 +0.02(+5.13%)
May 31, 2019 0.4660 0.4880 0.4500 0.4501 587,700 -0.02(-4.84%)
May 30, 2019 0.5000 0.5124 0.4600 0.4730 558,880 -0.02(-3.07%)
May 29, 2019 0.5050 0.5250 0.4810 0.4880 448,287 -0.03(-5.06%)
May 28, 2019 0.5100 0.5350 0.5000 0.5140 86,517 +0.00(+0.23%)
May 24, 2019 0.5126 0.5299 0.5050 0.5128 111,600 +0.00(+0.06%)
May 23, 2019 0.5100 0.5280 0.4910 0.5125 327,776 +0.00(+0.00%)
May 22, 2019 0.5359 0.5400 0.5100 0.5125 318,451 -0.02(-4.37%)
May 21, 2019 0.5510 0.5599 0.5302 0.5359 303,542 -0.02(-4.25%)
May 20, 2019 0.5549 0.5700 0.5450 0.5597 148,804 +0.00(+0.87%)
May 17, 2019 0.5838 0.5838 0.5450 0.5549 125,500 -0.00(-0.20%)
May 16, 2019 0.5500 0.5697 0.5500 0.5560 273,780 -0.00(-0.41%)
May 15, 2019 0.5974 0.5998 0.5567 0.5583 258,921 -0.02(-3.74%)
May 14, 2019 0.5700 0.5860 0.5550 0.5800 184,836 +0.01(+1.75%)
May 13, 2019 0.5900 0.5900 0.5336 0.5700 630,413 -0.03(-4.98%)
May 10, 2019 0.5831 0.6200 0.5831 0.5999 213,300 -0.00(-0.03%)
May 09, 2019 0.6100 0.6200 0.5900 0.6001 248,419 -0.01(-1.62%)
May 08, 2019 0.6400 0.6400 0.6010 0.6100 383,340 -0.02(-3.24%)
May 07, 2019 0.6500 0.6533 0.6100 0.6304 333,881 -0.02(-3.45%)
May 06, 2019 0.6500 0.6560 0.6400 0.6529 242,124 -0.01(-1.09%)
May 03, 2019 0.6680 0.6777 0.6500 0.6601 264,500 -0.01(-1.21%)
May 02, 2019 0.6900 0.6976 0.6591 0.6682 357,064 -0.02(-3.58%)
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.