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, 2012 2.680 2.700 2.600 2.660 377,395 +0.15(+5.98%)
Jun 28, 2012 2.600 2.600 2.450 2.510 1,152,176 -0.09(-3.46%)
Jun 27, 2012 2.560 2.610 2.550 2.600 435,487 +0.02(+0.78%)
Jun 26, 2012 2.600 2.600 2.530 2.580 329,478 -0.01(-0.39%)
Jun 25, 2012 2.650 2.650 2.570 2.590 298,070 -0.09(-3.36%)
Jun 22, 2012 2.660 2.730 2.630 2.680 290,233 +0.07(+2.68%)
Jun 21, 2012 2.790 2.790 2.600 2.610 851,503 -0.21(-7.45%)
Jun 20, 2012 2.830 2.850 2.760 2.820 216,790 +0.00(+0.00%)
Jun 19, 2012 2.850 2.870 2.790 2.820 387,086 +0.00(+0.00%)
Jun 18, 2012 2.790 2.850 2.750 2.820 393,689 +0.02(+0.71%)
Jun 15, 2012 2.680 2.810 2.680 2.800 1,205,460 +0.16(+6.06%)
Jun 14, 2012 2.630 2.650 2.580 2.640 241,154 +0.03(+1.15%)
Jun 13, 2012 2.630 2.640 2.590 2.610 297,488 -0.02(-0.76%)
Jun 12, 2012 2.620 2.670 2.620 2.630 195,027 +0.02(+0.77%)
Jun 11, 2012 2.670 2.690 2.600 2.610 370,584 -0.06(-2.25%)
Jun 08, 2012 2.650 2.690 2.612 2.670 336,616 +0.00(+0.00%)
Jun 07, 2012 2.740 2.750 2.630 2.670 393,389 +0.03(+1.14%)
Jun 06, 2012 2.600 2.740 2.600 2.640 688,850 +0.00(+0.00%)
Jun 05, 2012 2.610 2.650 2.585 2.640 256,121 +0.02(+0.76%)
Jun 04, 2012 2.610 2.640 2.550 2.620 384,285 -0.03(-1.13%)
Jun 01, 2012 2.590 2.698 2.570 2.650 728,104 +0.02(+0.76%)
May 31, 2012 2.700 2.710 2.570 2.630 333,084 -0.06(-2.23%)
May 30, 2012 2.730 2.760 2.650 2.690 552,716 -0.11(-3.93%)
May 29, 2012 2.790 2.830 2.750 2.800 268,280 +0.07(+2.56%)
May 25, 2012 2.780 2.830 2.710 2.730 262,888 -0.05(-1.80%)
May 24, 2012 2.900 2.900 2.750 2.780 344,456 -0.09(-3.14%)
May 23, 2012 2.660 2.870 2.640 2.870 862,827 +0.15(+5.51%)
May 22, 2012 2.730 2.820 2.680 2.720 650,716 -0.01(-0.37%)
May 21, 2012 2.690 2.780 2.640 2.730 328,153 -0.01(-0.36%)
May 18, 2012 2.780 2.860 2.710 2.740 459,814 -0.03(-1.08%)
May 17, 2012 2.720 2.840 2.720 2.770 558,634 +0.07(+2.59%)
May 16, 2012 2.620 2.830 2.600 2.700 640,378 +0.08(+3.05%)
May 15, 2012 2.670 2.710 2.600 2.620 930,077 -0.08(-2.96%)
May 14, 2012 2.760 2.790 2.680 2.700 628,937 -0.09(-3.23%)
May 11, 2012 2.860 2.895 2.770 2.790 717,253 -0.08(-2.79%)
May 10, 2012 2.980 3.050 2.860 2.870 589,922 -0.07(-2.38%)
May 09, 2012 2.850 3.020 2.800 2.940 677,139 +0.03(+1.03%)
May 08, 2012 2.990 2.990 2.820 2.910 1,057,005 -0.11(-3.64%)
May 07, 2012 3.070 3.070 2.960 3.020 605,133 -0.08(-2.58%)
May 04, 2012 3.180 3.230 3.100 3.100 418,263 -0.12(-3.73%)
May 03, 2012 3.350 3.350 3.170 3.220 508,199 -0.16(-4.73%)
May 02, 2012 3.500 3.500 3.340 3.380 420,461 -0.11(-3.15%)
May 01, 2012 3.480 3.600 3.480 3.490 736,443 -0.01(-0.29%)
Apr 30, 2012 3.360 3.500 3.330 3.500 863,171 +0.14(+4.17%)
Apr 27, 2012 3.350 3.390 3.320 3.360 652,111 +0.04(+1.20%)
Apr 26, 2012 3.250 3.329 3.240 3.320 396,417 +0.06(+1.84%)
Apr 25, 2012 3.190 3.260 3.160 3.260 443,363 +0.10(+3.16%)
Apr 24, 2012 3.160 3.220 3.110 3.160 507,161 -0.01(-0.32%)
Apr 23, 2012 3.090 3.210 3.050 3.170 817,575 -0.07(-2.16%)
Apr 20, 2012 3.180 3.245 3.170 3.240 408,601 +0.07(+2.21%)
Apr 19, 2012 3.050 3.170 3.040 3.170 508,408 +0.14(+4.62%)
Apr 18, 2012 3.120 3.170 3.020 3.030 645,403 -0.11(-3.50%)
Apr 17, 2012 3.120 3.180 3.070 3.140 354,123 +0.02(+0.64%)
Apr 16, 2012 3.160 3.190 3.060 3.120 469,090 +0.00(+0.00%)
Apr 13, 2012 3.260 3.260 3.110 3.120 657,255 -0.17(-5.17%)
Apr 12, 2012 3.270 3.340 3.250 3.290 582,136 -0.03(-0.90%)
Apr 11, 2012 3.200 3.380 3.200 3.320 640,159 +0.13(+4.08%)
Apr 10, 2012 3.210 3.220 3.110 3.190 983,066 +0.00(+0.00%)
Apr 09, 2012 3.270 3.335 3.190 3.190 670,299 -0.15(-4.49%)
Apr 05, 2012 3.380 3.420 3.300 3.340 689,466 -0.07(-2.05%)
Apr 04, 2012 3.380 3.420 3.290 3.410 630,733 -0.02(-0.58%)
Apr 03, 2012 3.570 3.570 3.400 3.430 555,866 -0.08(-2.28%)
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.