Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (NY: TGB )

2.848 +0.068 (+2.43%)
Streaming Delayed Price Updated: 2:20 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 31, 2019 0.5700 0.6200 0.5600 0.5700 738,365 +0.01(+2.70%)
Jan 30, 2019 0.5700 0.5799 0.5450 0.5550 347,508 +0.01(+0.91%)
Jan 29, 2019 0.5800 0.5800 0.5300 0.5500 516,550 -0.01(-1.79%)
Jan 28, 2019 0.5750 0.5870 0.5600 0.5600 173,842 -0.03(-5.08%)
Jan 25, 2019 0.5800 0.5900 0.5500 0.5900 320,500 +0.02(+2.61%)
Jan 24, 2019 0.5845 0.5848 0.5501 0.5750 138,279 +0.02(+3.29%)
Jan 23, 2019 0.5695 0.5848 0.5500 0.5567 132,462 -0.02(-4.02%)
Jan 22, 2019 0.5800 0.5965 0.5607 0.5800 260,441 +0.00(+0.00%)
Jan 18, 2019 0.5900 0.6000 0.5700 0.5800 232,300 -0.01(-1.69%)
Jan 17, 2019 0.6200 0.6200 0.5500 0.5900 298,538 +0.00(+0.08%)
Jan 16, 2019 0.6252 0.6300 0.5800 0.5895 237,827 -0.03(-4.92%)
Jan 15, 2019 0.6000 0.6300 0.5900 0.6200 134,944 +0.01(+2.45%)
Jan 14, 2019 0.5826 0.6400 0.5826 0.6052 302,147 -0.01(-1.91%)
Jan 11, 2019 0.6160 0.6400 0.5750 0.6170 403,600 -0.00(-0.48%)
Jan 10, 2019 0.6500 0.6500 0.6200 0.6200 317,118 -0.01(-2.35%)
Jan 09, 2019 0.6800 0.6800 0.6053 0.6349 798,123 -0.01(-0.80%)
Jan 08, 2019 0.5600 0.6400 0.5500 0.6400 1,527,891 +0.08(+14.86%)
Jan 07, 2019 0.5543 0.5601 0.5350 0.5572 350,028 +0.01(+1.31%)
Jan 04, 2019 0.5100 0.5500 0.5000 0.5500 687,600 +0.04(+7.82%)
Jan 03, 2019 0.5193 0.5300 0.5020 0.5101 441,183 +0.00(+0.00%)
Jan 02, 2019 0.4900 0.5352 0.4620 0.5101 688,017 +0.04(+7.84%)
Dec 31, 2018 0.4820 0.4980 0.4350 0.4730 756,700 -0.00(-0.42%)
Dec 28, 2018 0.4680 0.4950 0.4680 0.4750 838,900 +0.01(+1.54%)
Dec 27, 2018 0.4900 0.5001 0.4600 0.4678 499,581 -0.02(-4.53%)
Dec 26, 2018 0.4750 0.5000 0.4426 0.4900 429,797 +0.02(+4.26%)
Dec 24, 2018 0.4600 0.4800 0.4500 0.4700 339,000 +0.01(+1.51%)
Dec 21, 2018 0.4450 0.4900 0.4450 0.4630 538,800 +0.00(+0.67%)
Dec 20, 2018 0.4800 0.4800 0.4476 0.4599 657,947 -0.03(-5.43%)
Dec 19, 2018 0.4800 0.5200 0.4600 0.4863 1,230,528 -0.00(-0.73%)
Dec 18, 2018 0.5100 0.5360 0.4800 0.4899 834,151 -0.02(-4.50%)
Dec 17, 2018 0.5410 0.5480 0.5119 0.5130 403,095 -0.04(-6.73%)
Dec 14, 2018 0.5600 0.5700 0.5400 0.5500 348,900 -0.02(-2.67%)
Dec 13, 2018 0.5771 0.5980 0.5608 0.5651 327,455 -0.00(-0.86%)
Dec 12, 2018 0.5900 0.6100 0.5700 0.5700 373,390 -0.02(-2.98%)
Dec 11, 2018 0.6100 0.6300 0.5815 0.5875 302,590 -0.01(-1.09%)
Dec 10, 2018 0.6500 0.6500 0.5900 0.5940 327,679 -0.02(-3.41%)
Dec 07, 2018 0.6150 0.6500 0.6010 0.6150 734,900 +0.02(+2.98%)
Dec 06, 2018 0.6000 0.6453 0.5905 0.5972 670,664 -0.06(-8.82%)
Dec 04, 2018 0.7200 0.7200 0.6400 0.6550 301,800 -0.03(-4.77%)
Dec 03, 2018 0.7500 0.7500 0.6700 0.6878 787,049 +0.05(+7.47%)
Nov 30, 2018 0.6500 0.6500 0.6300 0.6400 156,000 -0.01(-1.30%)
Nov 29, 2018 0.6500 0.6500 0.5950 0.6484 105,946 +0.02(+3.20%)
Nov 28, 2018 0.5950 0.6376 0.5900 0.6283 235,395 +0.03(+4.82%)
Nov 27, 2018 0.6250 0.6420 0.5951 0.5994 268,698 -0.01(-1.98%)
Nov 26, 2018 0.6300 0.6342 0.6115 0.6115 121,477 -0.02(-2.94%)
Nov 23, 2018 0.6500 0.6500 0.6300 0.6300 191,000 -0.03(-4.31%)
Nov 21, 2018 0.6584 0.6584 0.6584 0 +0.05(+7.93%)
Nov 20, 2018 0.6300 0.6303 0.6085 0.6100 238,652 -0.02(-3.25%)
Nov 19, 2018 0.6320 0.6620 0.6230 0.6305 101,162 -0.01(-1.48%)
Nov 16, 2018 0.6600 0.6700 0.6400 0.6400 121,000 -0.02(-3.02%)
Nov 15, 2018 0.6452 0.6700 0.6296 0.6599 187,303 +0.03(+4.09%)
Nov 14, 2018 0.6301 0.6399 0.6261 0.6340 220,529 +0.00(+0.13%)
Nov 13, 2018 0.6368 0.6499 0.6300 0.6332 204,649 -0.00(-0.63%)
Nov 12, 2018 0.6542 0.6750 0.6300 0.6372 212,813 -0.03(-3.89%)
Nov 09, 2018 0.6850 0.6850 0.6500 0.6630 147,000 -0.02(-2.49%)
Nov 08, 2018 0.6900 0.6900 0.6790 0.6799 157,465 -0.01(-1.46%)
Nov 07, 2018 0.7100 0.7100 0.6800 0.6900 104,325 +0.01(+1.47%)
Nov 06, 2018 0.7200 0.7200 0.6700 0.6800 187,271 -0.02(-2.86%)
Nov 05, 2018 0.7100 0.7200 0.6800 0.7000 262,057 -0.02(-2.78%)
Nov 02, 2018 0.7100 0.7300 0.6800 0.7200 647,200 +0.02(+2.86%)
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.