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 (%)
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%)
Jan 01, 2008 4.890 5.180 4.870 5.180 0 +0.00(+0.00%)
Dec 31, 2007 4.890 5.180 4.870 5.180 787,326 +0.22(+4.44%)
Dec 28, 2007 4.880 5.000 4.860 4.960 655,587 +0.11(+2.27%)
Dec 27, 2007 4.920 4.940 4.780 4.850 522,250 -0.07(-1.42%)
Dec 26, 2007 4.750 4.950 4.650 4.920 989,100 +0.17(+3.58%)
Dec 24, 2007 4.800 4.850 4.642 4.750 500,155 +0.00(+0.00%)
Dec 21, 2007 4.450 4.750 4.450 4.750 1,084,098 +0.41(+9.45%)
Dec 20, 2007 4.400 4.450 4.300 4.340 571,705 -0.06(-1.36%)
Dec 19, 2007 4.550 4.550 4.350 4.400 631,235 -0.09(-2.00%)
Dec 18, 2007 4.440 4.500 4.230 4.490 1,165,336 +0.24(+5.65%)
Dec 17, 2007 4.610 4.670 4.200 4.250 1,687,771 -0.42(-8.99%)
Dec 14, 2007 4.850 4.850 4.650 4.670 821,971 -0.21(-4.30%)
Dec 13, 2007 5.100 5.100 4.810 4.880 953,538 -0.20(-3.94%)
Dec 12, 2007 5.200 5.300 5.000 5.080 1,375,090 -0.12(-2.31%)
Dec 11, 2007 5.070 5.320 4.970 5.200 2,441,425 +0.14(+2.77%)
Dec 10, 2007 4.790 5.080 4.740 5.060 2,158,760 +0.33(+6.98%)
Dec 07, 2007 4.700 4.750 4.600 4.730 948,295 +0.14(+3.05%)
Dec 06, 2007 4.580 4.750 4.510 4.590 1,244,050 +0.04(+0.88%)
Dec 05, 2007 4.500 4.650 4.450 4.550 877,012 +0.08(+1.79%)
Dec 04, 2007 4.660 4.660 4.450 4.470 646,437 -0.18(-3.87%)
Dec 03, 2007 4.620 4.800 4.520 4.650 746,420 -0.04(-0.85%)
Nov 30, 2007 4.640 4.770 4.600 4.690 1,217,415 +0.04(+0.86%)
Nov 29, 2007 4.850 4.880 4.550 4.650 1,197,446 -0.12(-2.52%)
Nov 28, 2007 4.520 4.810 4.510 4.770 969,600 +0.18(+3.92%)
Nov 27, 2007 4.600 4.600 4.340 4.590 1,357,715 -0.02(-0.43%)
Nov 26, 2007 4.920 5.000 4.600 4.610 914,600 -0.27(-5.53%)
Nov 23, 2007 4.670 4.880 4.610 4.880 890,926 +0.17(+3.61%)
Nov 21, 2007 4.980 4.980 4.610 4.710 1,299,320 -0.30(-5.99%)
Nov 20, 2007 4.860 5.170 4.860 5.010 1,068,799 +0.15(+3.09%)
Nov 19, 2007 5.310 5.310 4.840 4.860 1,429,267 -0.38(-7.25%)
Nov 16, 2007 5.090 5.250 5.020 5.240 668,800 +0.08(+1.55%)
Nov 15, 2007 5.310 5.380 5.070 5.160 1,112,774 -0.32(-5.84%)
Nov 14, 2007 5.440 5.610 5.340 5.480 2,349,840 +0.23(+4.38%)
Nov 13, 2007 5.000 5.320 5.000 5.250 1,402,150 +0.22(+4.38%)
Nov 12, 2007 5.550 5.580 4.990 5.030 2,247,960 -0.70(-12.22%)
Nov 09, 2007 5.650 5.830 5.510 5.730 1,097,058 +0.03(+0.53%)
Nov 08, 2007 5.880 5.950 5.450 5.700 1,608,150 -0.15(-2.56%)
Nov 07, 2007 6.060 6.200 5.750 5.850 1,362,635 -0.26(-4.26%)
Nov 06, 2007 5.900 6.190 5.890 6.110 2,292,147 +0.30(+5.16%)
Nov 05, 2007 5.680 5.870 5.680 5.810 1,340,430 -0.01(-0.17%)
Nov 02, 2007 5.700 5.860 5.630 5.820 1,380,850 +0.15(+2.65%)
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.