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 (%)
Sep 30, 2020 1.050 1.100 1.022 1.060 1,174,154 +0.03(+2.91%)
Sep 29, 2020 1.060 1.070 1.000 1.030 848,076 -0.02(-1.90%)
Sep 28, 2020 1.090 1.090 1.020 1.050 1,061,590 +0.06(+6.06%)
Sep 25, 2020 0.9600 1.020 0.9401 0.9900 1,301,800 +0.01(+1.02%)
Sep 24, 2020 0.9400 1.020 0.9200 0.9800 2,640,761 -0.03(-2.97%)
Sep 23, 2020 1.160 1.220 0.9600 1.010 3,727,951 -0.21(-17.21%)
Sep 22, 2020 1.220 1.260 1.200 1.220 1,134,721 +0.00(+0.00%)
Sep 21, 2020 1.280 1.290 1.140 1.220 2,599,805 -0.11(-8.27%)
Sep 18, 2020 1.230 1.340 1.210 1.330 3,348,400 +0.13(+10.83%)
Sep 17, 2020 1.150 1.220 1.130 1.200 1,448,873 +0.04(+3.45%)
Sep 16, 2020 1.170 1.190 1.130 1.160 1,177,753 +0.03(+2.65%)
Sep 15, 2020 1.110 1.175 1.110 1.130 1,145,270 +0.02(+1.80%)
Sep 14, 2020 1.090 1.150 1.030 1.110 1,705,146 +0.06(+5.71%)
Sep 11, 2020 1.090 1.090 1.020 1.050 1,451,000 -0.02(-1.87%)
Sep 10, 2020 1.130 1.130 1.010 1.070 1,393,484 -0.03(-2.73%)
Sep 09, 2020 1.120 1.190 1.070 1.100 2,534,151 -0.01(-0.90%)
Sep 08, 2020 1.040 1.110 1.000 1.110 2,985,788 +0.08(+7.77%)
Sep 04, 2020 0.9300 1.050 0.9200 1.030 3,286,700 +0.08(+8.78%)
Sep 03, 2020 0.9700 0.9699 0.8961 0.9469 1,382,395 -0.03(-3.38%)
Sep 02, 2020 0.9800 0.9800 0.9200 0.9800 838,668 +0.01(+0.77%)
Sep 01, 2020 0.9800 0.9949 0.9400 0.9725 1,460,532 +0.01(+1.30%)
Aug 31, 2020 0.8900 0.9769 0.8854 0.9600 2,734,593 +0.07(+8.17%)
Aug 28, 2020 0.8800 0.8875 0.8650 0.8875 932,600 +0.02(+1.91%)
Aug 27, 2020 0.8600 0.8711 0.8005 0.8709 1,449,011 +0.02(+2.49%)
Aug 26, 2020 0.8100 0.8497 0.7950 0.8497 857,374 +0.03(+3.62%)
Aug 25, 2020 0.8726 0.8726 0.7810 0.8200 1,041,227 -0.01(-1.43%)
Aug 24, 2020 0.8654 0.8900 0.8249 0.8319 1,114,604 -0.02(-2.13%)
Aug 21, 2020 0.8700 0.8759 0.8208 0.8500 752,200 -0.03(-3.41%)
Aug 20, 2020 0.8700 0.8800 0.8400 0.8800 1,155,688 +0.01(+1.15%)
Aug 19, 2020 0.8100 0.8700 0.8100 0.8700 1,869,369 +0.06(+7.41%)
Aug 18, 2020 0.8100 0.8200 0.7900 0.8100 1,034,438 +0.00(+0.00%)
Aug 17, 2020 0.7800 0.8100 0.7700 0.8100 1,611,920 +0.04(+5.52%)
Aug 14, 2020 0.7890 0.7890 0.7600 0.7676 398,000 -0.02(-2.45%)
Aug 13, 2020 0.7818 0.7900 0.7640 0.7869 1,078,232 -0.00(-0.39%)
Aug 12, 2020 0.7800 0.8000 0.7800 0.7900 775,553 +0.00(+0.30%)
Aug 11, 2020 0.7400 0.7977 0.7266 0.7876 1,705,271 +0.00(+0.48%)
Aug 10, 2020 0.7900 0.8000 0.7400 0.7838 4,915,700 -0.01(-0.68%)
Aug 07, 2020 0.8000 0.8275 0.7502 0.7892 2,653,900 -0.04(-4.85%)
Aug 06, 2020 0.8200 0.8398 0.7801 0.8294 4,102,391 +0.07(+9.13%)
Aug 05, 2020 0.7000 0.7700 0.7000 0.7600 4,222,916 +0.07(+10.14%)
Aug 04, 2020 0.6900 0.6900 0.6500 0.6900 1,765,725 +0.05(+7.81%)
Aug 03, 2020 0.6800 0.6800 0.6300 0.6400 2,043,159 -0.01(-0.78%)
Jul 31, 2020 0.6500 0.6699 0.6044 0.6450 2,239,300 -0.01(-0.77%)
Jul 30, 2020 0.6700 0.6700 0.6200 0.6500 2,354,738 -0.03(-4.41%)
Jul 29, 2020 0.7000 0.7100 0.6200 0.6800 5,196,979 -0.03(-4.23%)
Jul 28, 2020 0.7400 0.7800 0.7000 0.7100 4,738,567 -0.07(-8.97%)
Jul 27, 2020 0.8100 0.8600 0.7200 0.7800 11,644,662 +0.02(+1.96%)
Jul 24, 2020 0.6200 0.8200 0.5920 0.7650 19,055,600 +0.15(+25.39%)
Jul 23, 2020 0.6050 0.6104 0.5801 0.6101 1,212,130 +0.02(+2.61%)
Jul 22, 2020 0.6277 0.6277 0.5611 0.5946 1,929,997 -0.04(-5.57%)
Jul 21, 2020 0.5900 0.6400 0.5801 0.6297 1,359,586 +0.06(+10.47%)
Jul 20, 2020 0.5600 0.5876 0.5500 0.5700 769,735 +0.00(+0.21%)
Jul 17, 2020 0.5525 0.5800 0.5373 0.5688 430,500 +0.00(+0.26%)
Jul 16, 2020 0.5800 0.5826 0.5529 0.5673 500,090 -0.01(-1.37%)
Jul 15, 2020 0.5800 0.5821 0.5600 0.5752 357,015 +0.00(+0.74%)
Jul 14, 2020 0.5400 0.5824 0.5250 0.5710 957,917 +0.01(+1.96%)
Jul 13, 2020 0.5775 0.6133 0.5510 0.5600 2,108,209 +0.01(+2.56%)
Jul 10, 2020 0.5100 0.5460 0.5011 0.5460 616,800 +0.04(+7.06%)
Jul 09, 2020 0.5200 0.5309 0.4948 0.5100 487,942 -0.01(-1.43%)
Jul 08, 2020 0.5010 0.5274 0.5010 0.5174 456,696 +0.02(+3.48%)
Jul 07, 2020 0.5200 0.5199 0.4904 0.5000 405,412 -0.01(-1.96%)
Jul 06, 2020 0.4900 0.5200 0.4800 0.5100 601,515 +0.01(+2.20%)
Jul 02, 2020 0.5000 0.5000 0.4831 0.4990 400,800 +0.01(+2.40%)
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.