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 (%)
Mar 31, 2009 1.230 1.290 1.200 1.250 1,247,617 +0.09(+7.76%)
Mar 30, 2009 1.210 1.220 1.150 1.160 1,554,219 -0.28(-19.44%)
Mar 26, 2009 1.250 1.451 1.250 1.440 2,924,718 +0.26(+22.04%)
Mar 25, 2009 1.210 1.240 1.130 1.180 1,639,236 -0.06(-4.85%)
Mar 24, 2009 1.240 1.240 1.140 1.240 866,240 +0.00(+0.00%)
Mar 23, 2009 1.210 1.250 1.190 1.240 1,211,724 +0.12(+10.72%)
Mar 20, 2009 1.200 1.240 1.070 1.120 1,196,083 -0.06(-5.09%)
Mar 19, 2009 1.010 1.230 1.010 1.180 2,947,418 +0.20(+20.41%)
Mar 18, 2009 0.9300 0.9800 0.8900 0.9800 620,398 +0.05(+5.38%)
Mar 17, 2009 0.9900 0.9900 0.9200 0.9300 364,462 -0.02(-2.12%)
Mar 16, 2009 0.9100 0.9999 0.9100 0.9501 861,728 +0.05(+5.57%)
Mar 13, 2009 0.9200 0.9200 0.8800 0.9000 0 +0.02(+2.27%)
Mar 12, 2009 0.8700 0.9000 0.8699 0.8800 275,299 +0.00(+0.00%)
Mar 11, 2009 0.8700 0.9001 0.8700 0.8800 254,336 +0.01(+1.15%)
Mar 10, 2009 0.8600 0.8900 0.8400 0.8700 467,010 +0.04(+4.82%)
Mar 09, 2009 0.9600 0.9600 0.8300 0.8300 348,424 -0.04(-4.44%)
Mar 06, 2009 0.8800 0.9200 0.8400 0.8686 0 +0.00(+0.07%)
Mar 05, 2009 0.9686 0.9686 0.8500 0.8680 390,469 -0.07(-7.66%)
Mar 04, 2009 0.9000 0.9500 0.9000 0.9400 726,286 +0.18(+23.68%)
Mar 02, 2009 0.8300 0.8500 0.7500 0.7600 642,707 -0.09(-10.69%)
Feb 27, 2009 0.8600 0.8900 0.8473 0.8510 0 -0.04(-4.38%)
Feb 26, 2009 0.8400 0.9000 0.8400 0.8900 598,554 +0.05(+5.98%)
Feb 25, 2009 0.8200 0.8462 0.7900 0.8398 495,389 +0.03(+3.68%)
Feb 24, 2009 0.8200 1.060 0.7500 0.8100 884,397 +0.02(+2.54%)
Feb 23, 2009 0.8200 0.8400 0.7700 0.7899 382,661 -0.02(-2.47%)
Feb 20, 2009 0.8100 0.8600 0.7800 0.8099 851,521 -0.05(-5.83%)
Feb 19, 2009 0.8800 0.9000 0.8300 0.8600 509,599 +0.01(+1.18%)
Feb 18, 2009 0.8400 0.8790 0.8100 0.8500 691,041 +0.01(+1.19%)
Feb 17, 2009 0.9000 0.9400 0.8400 0.8400 867,328 -0.10(-10.64%)
Feb 13, 2009 0.9000 0.9500 0.8800 0.9400 278,729 +0.01(+1.08%)
Feb 12, 2009 0.9200 0.9300 0.8500 0.9300 551,946 -0.00(-0.03%)
Feb 11, 2009 0.9500 1.010 0.9200 0.9303 599,115 -0.02(-2.07%)
Feb 10, 2009 0.9700 1.030 0.9100 0.9500 1,075,771 -0.04(-4.04%)
Feb 09, 2009 0.9890 1.030 0.9500 0.9900 1,423,558 +0.07(+7.61%)
Feb 06, 2009 0.8500 0.9400 0.8400 0.9200 1,292,884 +0.09(+10.86%)
Feb 05, 2009 0.8400 0.8500 0.8003 0.8299 276,632 -0.00(-0.01%)
Feb 04, 2009 0.8200 0.8500 0.8200 0.8300 483,890 +0.01(+1.22%)
Feb 03, 2009 0.7700 0.8200 0.7606 0.8200 364,060 +0.06(+7.89%)
Feb 02, 2009 0.8100 0.8200 0.7600 0.7600 950,911 -0.08(-9.52%)
Jan 30, 2009 0.8900 0.9200 0.8300 0.8400 0 -0.02(-2.33%)
Jan 29, 2009 0.8300 0.8600 0.8200 0.8600 448,285 +0.02(+2.38%)
Jan 28, 2009 0.8200 0.8500 0.8200 0.8400 447,658 +0.03(+3.70%)
Jan 27, 2009 0.8500 0.8700 0.8100 0.8100 486,404 -0.05(-5.81%)
Jan 26, 2009 0.8300 0.8600 0.8100 0.8600 1,599,225 +0.06(+7.49%)
Jan 23, 2009 0.7800 0.8300 0.7600 0.8001 906,064 +0.02(+2.58%)
Jan 22, 2009 0.8200 0.8400 0.7800 0.7800 299,863 -0.04(-4.88%)
Jan 21, 2009 0.8400 0.8460 0.8000 0.8200 717,186 -0.01(-1.20%)
Jan 20, 2009 0.8600 0.9000 0.8100 0.8300 726,916 +0.02(+2.47%)
Jan 16, 2009 0.7800 0.8400 0.7800 0.8100 718,255 +0.05(+6.58%)
Jan 15, 2009 0.7800 0.7900 0.7050 0.7600 1,057,978 -0.03(-3.80%)
Jan 14, 2009 0.8000 0.8200 0.7500 0.7900 775,181 -0.02(-2.47%)
Jan 13, 2009 0.8400 0.8499 0.7900 0.8100 876,739 -0.03(-3.57%)
Jan 12, 2009 0.9700 0.9700 0.8300 0.8400 1,333,019 -0.14(-14.29%)
Jan 09, 2009 1.010 1.040 0.9700 0.9800 914,734 -0.03(-2.97%)
Jan 08, 2009 1.020 1.030 0.9700 1.010 1,354,228 -0.06(-5.61%)
Jan 07, 2009 1.010 1.170 0.9900 1.070 3,212,631 +0.10(+10.31%)
Jan 06, 2009 0.8500 0.9798 0.8200 0.9700 3,541,087 +0.21(+27.63%)
Jan 05, 2009 0.7000 0.7600 0.6500 0.7600 1,287,731 +0.07(+10.14%)
Jan 02, 2009 0.6001 0.6949 0.5890 0.6900 1,157,082 +0.12(+21.05%)
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.