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

Taseko Mines Ltd (NY: TGB )

2.850 +0.070 (+2.52%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2014 2.360 2.370 2.270 2.300 382,157 -0.06(-2.54%)
Jul 30, 2014 2.370 2.400 2.360 2.360 172,612 +0.00(+0.00%)
Jul 29, 2014 2.390 2.400 2.360 2.360 67,888 -0.04(-1.67%)
Jul 28, 2014 2.320 2.420 2.320 2.400 257,357 +0.08(+3.45%)
Jul 25, 2014 2.390 2.420 2.320 2.320 235,761 -0.07(-2.93%)
Jul 24, 2014 2.340 2.430 2.340 2.390 221,605 +0.03(+1.27%)
Jul 23, 2014 2.400 2.410 2.340 2.360 216,219 -0.04(-1.67%)
Jul 22, 2014 2.370 2.410 2.370 2.400 202,984 +0.02(+0.84%)
Jul 21, 2014 2.390 2.400 2.330 2.380 152,236 +0.01(+0.42%)
Jul 18, 2014 2.330 2.370 2.320 2.370 145,356 +0.03(+1.28%)
Jul 17, 2014 2.420 2.490 2.330 2.340 341,375 -0.04(-1.68%)
Jul 16, 2014 2.350 2.440 2.320 2.380 404,589 +0.05(+2.15%)
Jul 15, 2014 2.450 2.490 2.330 2.330 514,573 -0.15(-6.05%)
Jul 14, 2014 2.570 2.570 2.440 2.480 695,007 -0.12(-4.62%)
Jul 11, 2014 2.480 2.600 2.480 2.600 538,969 +0.05(+1.96%)
Jul 10, 2014 2.540 2.580 2.510 2.550 366,000 -0.01(-0.39%)
Jul 09, 2014 2.530 2.590 2.520 2.560 319,037 +0.03(+1.19%)
Jul 08, 2014 2.540 2.560 2.441 2.530 428,694 +0.00(+0.00%)
Jul 07, 2014 2.460 2.555 2.460 2.530 478,684 +0.04(+1.61%)
Jul 03, 2014 2.460 2.490 2.490 2.490 207,800 -0.01(-0.40%)
Jul 02, 2014 2.430 2.500 2.430 2.500 299,541 +0.05(+2.04%)
Jul 01, 2014 2.490 2.500 2.410 2.450 312,813 -0.05(-2.00%)
Jun 30, 2014 2.500 2.510 2.460 2.500 310,642 +0.03(+1.21%)
Jun 27, 2014 2.380 2.500 2.370 2.470 1,150,165 +0.17(+7.39%)
Jun 26, 2014 2.250 2.320 2.230 2.300 387,784 +0.05(+2.22%)
Jun 25, 2014 2.220 2.260 2.220 2.250 168,626 +0.03(+1.35%)
Jun 24, 2014 2.240 2.280 2.210 2.220 238,405 -0.03(-1.33%)
Jun 23, 2014 2.240 2.270 2.220 2.250 205,099 +0.02(+0.90%)
Jun 20, 2014 2.250 2.280 2.230 2.230 234,191 -0.03(-1.33%)
Jun 19, 2014 2.210 2.280 2.210 2.260 511,170 +0.03(+1.35%)
Jun 18, 2014 2.170 2.240 2.170 2.230 428,317 +0.06(+2.76%)
Jun 17, 2014 2.180 2.200 2.170 2.170 125,120 -0.02(-0.91%)
Jun 16, 2014 2.170 2.200 2.170 2.190 110,423 +0.00(+0.00%)
Jun 13, 2014 2.150 2.190 2.150 2.190 141,373 +0.01(+0.46%)
Jun 12, 2014 2.170 2.200 2.165 2.180 308,147 -0.01(-0.46%)
Jun 11, 2014 2.190 2.200 2.170 2.190 220,244 +0.00(+0.00%)
Jun 10, 2014 2.160 2.210 2.150 2.190 386,361 +0.02(+0.92%)
Jun 06, 2014 2.170 2.180 2.135 2.170 271,003 +0.02(+0.93%)
Jun 05, 2014 2.180 2.210 2.150 2.150 253,181 -0.05(-2.27%)
Jun 04, 2014 2.200 2.203 2.180 2.200 137,315 -0.02(-0.90%)
Jun 03, 2014 2.200 2.220 2.190 2.220 165,878 +0.02(+0.91%)
Jun 02, 2014 2.190 2.230 2.190 2.200 128,068 -0.02(-0.90%)
May 30, 2014 2.220 2.240 2.190 2.220 419,810 +0.01(+0.45%)
May 29, 2014 2.190 2.220 2.190 2.210 139,124 +0.02(+0.91%)
May 28, 2014 2.200 2.230 2.180 2.190 241,809 -0.03(-1.35%)
May 27, 2014 2.230 2.250 2.185 2.220 250,444 +0.00(+0.00%)
May 23, 2014 2.170 2.220 2.220 2.220 255,400 +0.07(+3.26%)
May 22, 2014 2.140 2.160 2.130 2.150 84,671 +0.01(+0.47%)
May 21, 2014 2.140 2.150 2.120 2.140 139,340 +0.00(+0.00%)
May 20, 2014 2.110 2.150 2.110 2.140 277,961 +0.05(+2.39%)
May 19, 2014 2.110 2.140 2.080 2.090 180,265 -0.04(-1.88%)
May 16, 2014 2.170 2.170 2.110 2.130 237,831 -0.03(-1.39%)
May 15, 2014 2.180 2.210 2.140 2.160 256,660 -0.03(-1.37%)
May 14, 2014 2.190 2.230 2.185 2.190 253,198 -0.02(-0.90%)
May 13, 2014 2.190 2.220 2.180 2.210 431,697 +0.04(+1.84%)
May 12, 2014 2.170 2.220 2.170 2.170 320,241 +0.01(+0.46%)
May 09, 2014 2.150 2.200 2.150 2.160 432,721 -0.02(-0.92%)
May 08, 2014 2.160 2.220 2.150 2.180 530,447 +0.02(+0.93%)
May 07, 2014 2.160 2.180 2.150 2.160 266,976 -0.01(-0.46%)
May 06, 2014 2.170 2.220 2.160 2.170 321,496 -0.01(-0.46%)
May 05, 2014 2.180 2.200 2.170 2.180 246,927 +0.00(+0.00%)
May 02, 2014 2.180 2.200 2.140 2.180 196,396 -0.01(-0.46%)
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.