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, 2005 1.190 1.200 1.120 1.120 414,200 -0.03(-2.61%)
Sep 29, 2005 1.040 1.150 1.040 1.150 738,100 +0.11(+10.58%)
Sep 28, 2005 0.9600 1.060 0.9600 1.040 724,400 +0.09(+9.47%)
Sep 27, 2005 0.9400 0.9500 0.9000 0.9500 326,300 +0.02(+2.15%)
Sep 26, 2005 0.9100 0.9500 0.9000 0.9300 205,400 +0.00(+0.00%)
Sep 23, 2005 0.9300 0.9500 0.9300 0.9300 171,900 -0.02(-2.11%)
Sep 22, 2005 0.9400 0.9500 0.9200 0.9500 235,400 +0.02(+2.15%)
Sep 21, 2005 0.9100 0.9300 0.8900 0.9300 261,500 +0.02(+2.20%)
Sep 20, 2005 0.9100 0.9300 0.8800 0.9100 456,000 -0.01(-1.09%)
Sep 19, 2005 0.9000 0.9200 0.8800 0.9200 535,100 +0.02(+2.22%)
Sep 16, 2005 0.9100 0.9400 0.8800 0.9000 535,200 -0.05(-5.26%)
Sep 15, 2005 0.9700 1.000 0.9500 0.9500 397,400 -0.02(-2.06%)
Sep 14, 2005 0.9500 0.9800 0.9300 0.9700 291,100 +0.02(+2.11%)
Sep 13, 2005 0.9200 0.9700 0.9200 0.9500 574,800 +0.03(+3.26%)
Sep 12, 2005 0.9200 0.9300 0.9100 0.9200 92,400 +0.00(+0.00%)
Sep 09, 2005 0.9100 0.9400 0.9100 0.9200 171,300 +0.00(+0.00%)
Sep 08, 2005 0.9100 0.9300 0.9100 0.9200 191,800 +0.02(+2.22%)
Sep 07, 2005 0.9100 0.9100 0.8800 0.9000 218,400 +0.00(+0.00%)
Sep 06, 2005 0.9100 0.9200 0.9000 0.9000 85,500 -0.03(-3.43%)
Sep 02, 2005 0.9200 0.9400 0.8900 0.9320 193,200 +0.02(+2.42%)
Sep 01, 2005 0.8800 0.9200 0.8800 0.9100 168,600 +0.04(+4.60%)
Aug 31, 2005 0.9300 0.9300 0.8700 0.8700 96,300 -0.03(-3.33%)
Aug 30, 2005 0.9000 0.9100 0.8800 0.9000 184,100 -0.01(-1.10%)
Aug 29, 2005 0.9200 0.9400 0.9000 0.9100 442,500 -0.02(-2.15%)
Aug 26, 2005 0.9000 0.9500 0.8800 0.9300 341,800 +0.01(+1.09%)
Aug 25, 2005 0.9500 0.9600 0.9100 0.9200 165,600 -0.02(-2.13%)
Aug 24, 2005 0.9000 0.9400 0.9000 0.9400 207,800 +0.05(+5.62%)
Aug 23, 2005 0.9200 0.9300 0.8800 0.8900 173,700 +0.00(+0.00%)
Aug 22, 2005 0.8800 0.9200 0.8700 0.8900 304,000 +0.01(+1.14%)
Aug 19, 2005 0.8100 0.9000 0.8100 0.8800 550,600 -0.03(-3.30%)
Aug 18, 2005 0.9500 0.9600 0.8900 0.9100 519,100 -0.04(-4.21%)
Aug 17, 2005 1.000 1.000 0.9200 0.9500 507,500 -0.06(-5.94%)
Aug 16, 2005 1.060 1.070 0.9700 1.010 662,000 -0.05(-4.72%)
Aug 15, 2005 1.200 1.260 1.010 1.060 1,556,400 -0.13(-10.92%)
Aug 12, 2005 1.190 1.190 1.140 1.190 418,900 +0.00(+0.00%)
Aug 11, 2005 1.160 1.200 1.160 1.190 202,700 +0.04(+3.48%)
Aug 10, 2005 1.180 1.180 1.140 1.150 118,100 -0.03(-2.54%)
Aug 09, 2005 1.150 1.190 1.140 1.180 155,200 +0.01(+0.85%)
Aug 08, 2005 1.200 1.200 1.150 1.170 232,700 +0.04(+3.54%)
Aug 05, 2005 1.190 1.190 1.130 1.130 182,200 -0.04(-3.42%)
Aug 04, 2005 1.190 1.200 1.160 1.170 134,700 -0.02(-1.68%)
Aug 03, 2005 1.200 1.210 1.140 1.190 235,300 +0.02(+1.71%)
Aug 02, 2005 1.180 1.200 1.160 1.170 399,300 -0.03(-2.50%)
Aug 01, 2005 1.140 1.230 1.140 1.200 442,100 +0.08(+7.14%)
Jul 29, 2005 1.100 1.140 1.100 1.120 122,700 +0.00(+0.00%)
Jul 28, 2005 1.130 1.140 1.060 1.120 167,800 -0.01(-0.88%)
Jul 27, 2005 1.140 1.180 1.100 1.130 282,500 +0.02(+1.80%)
Jul 26, 2005 1.020 1.140 1.020 1.110 422,900 +0.08(+7.77%)
Jul 25, 2005 1.000 1.030 0.9800 1.030 183,900 +0.05(+5.10%)
Jul 22, 2005 0.9800 0.9900 0.9700 0.9800 194,900 +0.01(+1.03%)
Jul 21, 2005 1.010 1.010 0.9600 0.9700 180,400 -0.03(-3.00%)
Jul 20, 2005 0.9700 1.010 0.9700 1.000 218,600 +0.02(+2.04%)
Jul 19, 2005 0.9700 0.9800 0.9600 0.9800 127,500 +0.01(+1.03%)
Jul 18, 2005 0.9700 0.9800 0.9600 0.9700 73,100 +0.00(+0.00%)
Jul 15, 2005 0.9600 0.9900 0.9600 0.9700 37,600 -0.03(-3.00%)
Jul 14, 2005 1.000 1.000 0.9700 1.000 33,100 +0.00(+0.00%)
Jul 13, 2005 0.9800 1.000 0.9800 1.000 70,700 +0.00(+0.00%)
Jul 12, 2005 1.020 1.020 0.9900 1.000 116,000 -0.02(-1.96%)
Jul 11, 2005 0.9900 1.020 0.9900 1.020 185,900 +0.05(+5.15%)
Jul 08, 2005 0.9500 0.9800 0.9500 0.9700 73,700 +0.03(+3.19%)
Jul 07, 2005 0.9600 0.9600 0.9400 0.9400 71,000 -0.03(-3.09%)
Jul 06, 2005 0.9500 0.9800 0.9300 0.9700 166,000 +0.02(+2.11%)
Jul 05, 2005 0.9500 0.9800 0.9500 0.9500 124,400 -0.01(-1.04%)
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.