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 (%)
Jan 29, 2016 0.3668 0.3878 0.3600 0.3799 106,378 +0.02(+5.79%)
Jan 28, 2016 0.3500 0.3599 0.3372 0.3591 194,454 +0.01(+2.60%)
Jan 27, 2016 0.3300 0.3582 0.3238 0.3500 240,617 +0.02(+6.54%)
Jan 26, 2016 0.3090 0.3368 0.3090 0.3285 139,681 +0.04(+13.28%)
Jan 25, 2016 0.3300 0.3357 0.2900 0.2900 257,873 -0.03(-10.11%)
Jan 22, 2016 0.3000 0.3275 0.2835 0.3226 423,809 +0.02(+8.26%)
Jan 21, 2016 0.2645 0.3050 0.2641 0.2980 271,637 +0.03(+12.62%)
Jan 20, 2016 0.2769 0.2769 0.2462 0.2646 217,219 +0.00(+0.95%)
Jan 19, 2016 0.2600 0.2800 0.2600 0.2621 239,842 +0.01(+3.35%)
Jan 15, 2016 0.2800 0.2536 0.2536 0.2536 332,400 -0.02(-8.12%)
Jan 14, 2016 0.2630 0.3000 0.2295 0.2760 146,373 +0.02(+9.48%)
Jan 13, 2016 0.2600 0.2693 0.2500 0.2521 178,784 -0.01(-3.00%)
Jan 12, 2016 0.2800 0.2840 0.2540 0.2599 415,738 -0.02(-8.19%)
Jan 11, 2016 0.3180 0.3180 0.2800 0.2831 344,060 -0.03(-10.97%)
Jan 08, 2016 0.3300 0.3400 0.3157 0.3180 141,341 -0.01(-4.27%)
Jan 07, 2016 0.3400 0.3454 0.3254 0.3322 70,442 -0.01(-2.38%)
Jan 06, 2016 0.3500 0.3542 0.3401 0.3403 182,103 -0.00(-0.58%)
Jan 05, 2016 0.3455 0.3508 0.3000 0.3423 11,838,650 -0.00(-1.33%)
Jan 04, 2016 0.3306 0.3626 0.3306 0.3469 237,284 +0.01(+2.03%)
Dec 31, 2015 0.3200 0.3400 0.3400 0.3400 490,800 +0.01(+2.87%)
Dec 30, 2015 0.3300 0.3500 0.3216 0.3305 586,315 -0.01(-2.56%)
Dec 29, 2015 0.3500 0.3753 0.3303 0.3392 361,073 -0.00(-0.96%)
Dec 28, 2015 0.3301 0.3500 0.3210 0.3425 230,364 -0.02(-4.89%)
Dec 24, 2015 0.3500 0.3601 0.3601 0.3601 122,100 -0.01(-2.36%)
Dec 23, 2015 0.3230 0.3699 0.3230 0.3688 604,420 +0.04(+11.72%)
Dec 22, 2015 0.3400 0.3534 0.3201 0.3301 189,635 -0.01(-2.94%)
Dec 21, 2015 0.3347 0.3458 0.3230 0.3401 204,961 +0.02(+6.28%)
Dec 18, 2015 0.3400 0.3657 0.3200 0.3200 853,824 -0.02(-5.88%)
Dec 17, 2015 0.3435 0.3570 0.3350 0.3400 102,615 -0.03(-7.63%)
Dec 16, 2015 0.3300 0.3684 0.3300 0.3681 103,809 +0.04(+11.65%)
Dec 15, 2015 0.3472 0.3520 0.3297 0.3297 174,110 -0.03(-9.27%)
Dec 14, 2015 0.3790 0.3790 0.3480 0.3634 120,629 -0.03(-6.80%)
Dec 11, 2015 0.3400 0.3900 0.3116 0.3899 399,289 +0.06(+18.12%)
Dec 10, 2015 0.3200 0.3400 0.3200 0.3301 174,410 +0.01(+1.54%)
Dec 09, 2015 0.3415 0.3499 0.3250 0.3251 277,570 -0.02(-6.69%)
Dec 08, 2015 0.3434 0.3550 0.3421 0.3484 175,170 -0.00(-0.99%)
Dec 07, 2015 0.3600 0.3684 0.3434 0.3519 154,591 -0.01(-2.98%)
Dec 04, 2015 0.3500 0.3701 0.3493 0.3627 90,199 +0.01(+3.63%)
Dec 03, 2015 0.3608 0.3702 0.3420 0.3500 136,681 -0.01(-1.96%)
Dec 02, 2015 0.3700 0.3920 0.3500 0.3570 122,305 -0.01(-2.49%)
Dec 01, 2015 0.3560 0.3767 0.3550 0.3661 168,714 +0.00(+0.58%)
Nov 30, 2015 0.3610 0.3800 0.3480 0.3640 138,591 -0.01(-1.62%)
Nov 27, 2015 0.3780 0.3800 0.3700 0.3700 50,527 +0.01(+1.37%)
Nov 25, 2015 0.3900 0.3650 0.3650 0.3650 117,400 -0.03(-6.41%)
Nov 24, 2015 0.3999 0.4099 0.3727 0.3900 231,419 +0.02(+4.00%)
Nov 23, 2015 0.3800 0.3900 0.3600 0.3750 41,318 -0.01(-1.32%)
Nov 20, 2015 0.4000 0.4000 0.3690 0.3800 266,404 +0.01(+2.70%)
Nov 19, 2015 0.3880 0.4000 0.3480 0.3700 188,936 -0.03(-7.50%)
Nov 18, 2015 0.3613 0.4000 0.3613 0.4000 146,650 +0.03(+9.35%)
Nov 17, 2015 0.3900 0.4000 0.3650 0.3658 256,494 -0.02(-6.21%)
Nov 16, 2015 0.4100 0.4100 0.3730 0.3900 309,275 -0.01(-3.20%)
Nov 13, 2015 0.4181 0.4181 0.3948 0.4029 159,726 -0.00(-0.76%)
Nov 12, 2015 0.4350 0.4350 0.4056 0.4060 186,439 -0.02(-5.36%)
Nov 11, 2015 0.4200 0.4399 0.4200 0.4290 212,796 -0.00(-0.28%)
Nov 10, 2015 0.4339 0.4500 0.4215 0.4302 291,483 -0.02(-4.38%)
Nov 09, 2015 0.4415 0.4500 0.4300 0.4499 147,640 +0.01(+2.02%)
Nov 06, 2015 0.4618 0.4618 0.4410 0.4410 127,957 -0.03(-6.15%)
Nov 05, 2015 0.4900 0.4900 0.4538 0.4699 243,809 -0.02(-4.10%)
Nov 04, 2015 0.5020 0.5104 0.4836 0.4900 89,465 +0.00(+0.06%)
Nov 03, 2015 0.4920 0.5074 0.4876 0.4897 146,543 -0.01(-1.17%)
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.