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 30, 2015 0.7310 0.7700 0.7200 0.7500 108,227 +0.01(+1.35%)
Jan 29, 2015 0.7700 0.7790 0.7300 0.7400 231,987 -0.04(-5.01%)
Jan 28, 2015 0.8100 0.8100 0.7700 0.7790 165,902 -0.03(-3.83%)
Jan 27, 2015 0.8000 0.8151 0.7500 0.8100 231,039 +0.03(+3.85%)
Jan 26, 2015 0.7900 0.7997 0.7600 0.7800 302,591 -0.02(-2.50%)
Jan 23, 2015 0.7700 0.8000 0.7300 0.8000 280,650 +0.03(+3.90%)
Jan 22, 2015 0.8400 0.8500 0.7600 0.7700 465,584 -0.06(-7.23%)
Jan 21, 2015 0.8300 0.8500 0.8100 0.8300 294,799 -0.01(-1.19%)
Jan 20, 2015 0.8400 0.8400 0.8100 0.8400 234,351 -0.01(-1.18%)
Jan 16, 2015 0.8700 0.8700 0.8200 0.8500 342,713 +0.00(+0.00%)
Jan 15, 2015 0.8900 0.9100 0.8200 0.8500 590,374 -0.03(-3.41%)
Jan 14, 2015 0.9500 0.9600 0.8499 0.8800 786,225 -0.09(-9.28%)
Jan 13, 2015 1.010 1.020 0.9600 0.9700 247,615 -0.04(-3.96%)
Jan 12, 2015 1.020 1.020 0.9913 1.010 127,768 -0.02(-1.94%)
Jan 09, 2015 1.060 1.060 0.9583 1.030 174,988 -0.02(-1.90%)
Jan 08, 2015 1.050 1.090 1.030 1.050 127,645 +0.00(+0.00%)
Jan 07, 2015 1.020 1.080 1.020 1.050 249,873 +0.03(+2.94%)
Jan 06, 2015 1.000 1.050 1.000 1.020 137,630 -0.01(-0.97%)
Jan 05, 2015 1.040 1.060 1.000 1.030 178,451 -0.02(-1.90%)
Jan 02, 2015 1.030 1.070 1.030 1.050 123,205 +0.02(+1.94%)
Dec 31, 2014 1.000 1.030 1.030 1.030 691,800 +0.06(+6.19%)
Dec 30, 2014 0.9300 1.000 0.9300 0.9700 434,267 +0.04(+4.30%)
Dec 29, 2014 0.9905 1.020 0.9300 0.9300 288,288 -0.07(-7.00%)
Dec 26, 2014 0.9500 1.020 0.9500 1.000 155,386 +0.05(+5.26%)
Dec 24, 2014 0.9400 0.9500 0.9500 0.9500 157,600 -0.01(-1.04%)
Dec 23, 2014 0.9800 0.9990 0.9300 0.9600 424,989 -0.02(-2.04%)
Dec 22, 2014 1.130 1.130 0.9700 0.9800 370,558 -0.12(-10.91%)
Dec 19, 2014 0.9900 1.100 0.9900 1.100 619,660 +0.11(+11.11%)
Dec 18, 2014 1.000 1.050 0.9800 0.9900 262,089 +0.01(+0.92%)
Dec 17, 2014 0.9600 1.040 0.9300 0.9810 542,593 +0.03(+3.26%)
Dec 16, 2014 0.9500 1.000 0.9300 0.9500 468,781 -0.03(-3.06%)
Dec 15, 2014 1.030 1.050 0.9420 0.9800 458,671 -0.04(-3.92%)
Dec 12, 2014 1.040 1.040 1.006 1.020 296,108 -0.02(-1.92%)
Dec 11, 2014 1.050 1.110 1.040 1.040 225,311 -0.02(-1.89%)
Dec 10, 2014 1.120 1.120 1.060 1.060 247,234 -0.05(-4.50%)
Dec 09, 2014 1.050 1.150 1.050 1.110 212,065 +0.03(+2.78%)
Dec 08, 2014 1.160 1.160 1.060 1.080 705,954 -0.10(-8.47%)
Dec 05, 2014 1.180 1.200 1.170 1.180 197,188 -0.03(-2.48%)
Dec 04, 2014 1.200 1.250 1.190 1.210 333,985 +0.02(+1.68%)
Dec 03, 2014 1.120 1.200 1.120 1.190 181,439 +0.06(+5.31%)
Dec 02, 2014 1.190 1.230 1.120 1.130 393,532 -0.07(-5.83%)
Dec 01, 2014 1.290 1.290 1.150 1.200 323,649 -0.07(-5.51%)
Nov 28, 2014 1.330 1.340 1.250 1.270 97,920 -0.11(-7.90%)
Nov 26, 2014 1.400 1.379 1.379 1.379 230,500 -0.04(-2.89%)
Nov 25, 2014 1.420 1.435 1.380 1.420 115,877 -0.01(-0.70%)
Nov 24, 2014 1.460 1.480 1.410 1.430 111,090 -0.02(-1.38%)
Nov 21, 2014 1.410 1.480 1.400 1.450 191,174 +0.08(+5.84%)
Nov 20, 2014 1.350 1.390 1.350 1.370 59,538 +0.01(+0.74%)
Nov 19, 2014 1.370 1.400 1.350 1.360 91,481 -0.01(-0.73%)
Nov 18, 2014 1.360 1.412 1.360 1.370 129,853 -0.01(-0.72%)
Nov 17, 2014 1.430 1.440 1.370 1.380 150,112 -0.04(-2.82%)
Nov 14, 2014 1.330 1.435 1.330 1.420 225,702 +0.08(+5.97%)
Nov 13, 2014 1.390 1.420 1.310 1.340 258,875 -0.05(-3.60%)
Nov 12, 2014 1.460 1.470 1.390 1.390 160,194 -0.07(-4.79%)
Nov 11, 2014 1.420 1.460 1.380 1.460 233,678 +0.06(+4.29%)
Nov 10, 2014 1.390 1.420 1.315 1.400 375,412 +0.04(+2.94%)
Nov 07, 2014 1.310 1.370 1.260 1.360 377,136 +0.07(+5.43%)
Nov 06, 2014 1.200 1.310 1.180 1.290 616,191 +0.09(+7.50%)
Nov 05, 2014 1.220 1.250 1.171 1.200 565,356 -0.03(-2.44%)
Nov 04, 2014 1.240 1.250 1.200 1.230 328,174 -0.01(-0.81%)
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.