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

Taseko Mines Ltd (NY: TGB )

2.380 -0.020 (-0.83%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 3, 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 (%)
Jan 31, 2024 1.530 1.560 1.460 1.480 1,942,325 -0.08(-5.13%)
Jan 30, 2024 1.500 1.575 1.485 1.560 2,180,778 +0.04(+2.63%)
Jan 29, 2024 1.430 1.530 1.405 1.520 2,786,513 +0.10(+7.04%)
Jan 26, 2024 1.450 1.450 1.401 1.420 1,322,690 -0.04(-2.74%)
Jan 25, 2024 1.430 1.460 1.410 1.460 1,949,929 +0.03(+2.10%)
Jan 24, 2024 1.370 1.460 1.370 1.430 2,360,506 +0.07(+5.15%)
Jan 23, 2024 1.300 1.360 1.290 1.360 1,256,452 +0.08(+6.25%)
Jan 22, 2024 1.320 1.320 1.270 1.280 1,233,393 -0.06(-4.48%)
Jan 19, 2024 1.310 1.340 1.280 1.340 1,035,027 +0.04(+3.08%)
Jan 18, 2024 1.340 1.345 1.300 1.300 1,273,966 -0.02(-1.52%)
Jan 17, 2024 1.390 1.401 1.320 1.320 1,736,994 -0.09(-6.38%)
Jan 16, 2024 1.430 1.450 1.380 1.410 1,342,374 -0.04(-2.76%)
Jan 12, 2024 1.460 1.490 1.420 1.450 558,849 +0.03(+2.11%)
Jan 11, 2024 1.440 1.470 1.401 1.420 1,020,162 -0.03(-2.07%)
Jan 10, 2024 1.400 1.500 1.380 1.450 2,022,440 +0.08(+5.84%)
Jan 09, 2024 1.390 1.390 1.350 1.370 524,198 -0.03(-2.14%)
Jan 08, 2024 1.370 1.400 1.340 1.400 771,069 +0.04(+2.94%)
Jan 05, 2024 1.340 1.390 1.340 1.360 526,208 +0.02(+1.49%)
Jan 04, 2024 1.350 1.365 1.335 1.340 517,173 -0.01(-0.74%)
Jan 03, 2024 1.370 1.380 1.320 1.350 909,390 -0.03(-2.17%)
Jan 02, 2024 1.390 1.425 1.375 1.380 645,607 -0.02(-1.43%)
Dec 29, 2023 1.470 1.470 1.400 1.400 1,756,424 -0.06(-4.11%)
Dec 28, 2023 1.480 1.500 1.440 1.460 1,216,961 -0.03(-2.01%)
Dec 27, 2023 1.450 1.500 1.450 1.490 454,961 +0.02(+1.36%)
Dec 26, 2023 1.440 1.470 1.440 1.470 517,170 +0.04(+2.80%)
Dec 22, 2023 1.420 1.470 1.420 1.430 778,137 +0.01(+0.70%)
Dec 21, 2023 1.410 1.450 1.410 1.420 807,614 +0.02(+1.43%)
Dec 20, 2023 1.470 1.480 1.400 1.400 1,171,802 -0.04(-2.78%)
Dec 19, 2023 1.420 1.460 1.400 1.440 972,133 +0.06(+4.35%)
Dec 18, 2023 1.400 1.420 1.380 1.380 725,832 +0.00(+0.00%)
Dec 15, 2023 1.380 1.410 1.340 1.380 2,409,156 +0.03(+2.22%)
Dec 14, 2023 1.250 1.390 1.250 1.350 1,627,644 +0.12(+9.76%)
Dec 13, 2023 1.160 1.270 1.145 1.230 1,364,743 +0.06(+5.13%)
Dec 12, 2023 1.220 1.220 1.170 1.170 717,505 -0.05(-4.10%)
Dec 11, 2023 1.230 1.230 1.200 1.220 288,069 +0.00(+0.00%)
Dec 08, 2023 1.180 1.250 1.180 1.220 865,687 +0.04(+3.39%)
Dec 07, 2023 1.190 1.200 1.180 1.180 572,693 -0.02(-1.67%)
Dec 06, 2023 1.200 1.220 1.180 1.200 646,673 -0.01(-0.83%)
Dec 05, 2023 1.210 1.230 1.170 1.210 1,283,322 -0.01(-0.82%)
Dec 04, 2023 1.250 1.260 1.210 1.220 591,011 -0.05(-3.94%)
Dec 01, 2023 1.200 1.290 1.170 1.270 1,620,968 +0.08(+6.72%)
Nov 30, 2023 1.230 1.230 1.190 1.190 654,898 -0.05(-4.03%)
Nov 29, 2023 1.220 1.245 1.205 1.240 541,953 +0.01(+0.81%)
Nov 28, 2023 1.180 1.250 1.160 1.230 870,603 +0.05(+4.24%)
Nov 27, 2023 1.200 1.200 1.161 1.180 473,350 -0.02(-1.67%)
Nov 24, 2023 1.230 1.230 1.190 1.200 139,582 +0.00(+0.00%)
Nov 22, 2023 1.220 1.230 1.190 1.200 616,766 -0.01(-0.83%)
Nov 21, 2023 1.250 1.260 1.210 1.210 305,654 -0.02(-1.63%)
Nov 20, 2023 1.220 1.230 1.190 1.230 545,045 +0.03(+2.50%)
Nov 17, 2023 1.210 1.230 1.185 1.200 410,968 +0.00(+0.00%)
Nov 16, 2023 1.250 1.250 1.181 1.200 405,843 -0.05(-4.00%)
Nov 15, 2023 1.220 1.250 1.220 1.250 360,827 +0.03(+2.46%)
Nov 14, 2023 1.220 1.270 1.210 1.220 712,526 +0.02(+1.67%)
Nov 13, 2023 1.160 1.210 1.160 1.200 462,587 +0.06(+5.26%)
Nov 10, 2023 1.180 1.190 1.140 1.140 520,255 -0.04(-3.39%)
Nov 09, 2023 1.230 1.260 1.180 1.180 718,700 -0.02(-1.67%)
Nov 08, 2023 1.260 1.260 1.200 1.200 321,789 -0.08(-6.25%)
Nov 07, 2023 1.310 1.320 1.265 1.280 617,449 -0.06(-4.48%)
Nov 06, 2023 1.330 1.390 1.320 1.340 897,692 +0.04(+3.08%)
Nov 03, 2023 1.240 1.350 1.240 1.300 1,703,958 +0.04(+3.17%)
Nov 02, 2023 1.170 1.260 1.140 1.260 1,843,402 +0.16(+14.55%)
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.