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

Taseko Mines Ltd (NY: TGB )

2.870 -0.160 (-5.28%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Oct 29, 2021 2.150 2.170 2.100 2.110 1,353,322 -0.04(-1.86%)
Oct 28, 2021 2.130 2.210 2.110 2.150 1,626,719 +0.04(+1.90%)
Oct 27, 2021 2.260 2.260 2.110 2.110 2,104,154 -0.18(-7.86%)
Oct 26, 2021 2.360 2.290 889,137 -0.05(-2.14%)
Oct 25, 2021 2.290 2.410 2.260 2.340 1,507,033 +0.04(+1.74%)
Oct 22, 2021 2.210 2.330 2.130 2.300 1,781,563 +0.10(+4.55%)
Oct 21, 2021 2.250 2.265 2.150 2.200 1,838,504 -0.08(-3.51%)
Oct 20, 2021 2.270 2.340 2.220 2.280 1,327,715 +0.00(+0.00%)
Oct 19, 2021 2.320 2.340 2.240 2.280 1,366,710 -0.04(-1.72%)
Oct 18, 2021 2.260 2.370 2.220 2.320 2,029,669 +0.07(+3.11%)
Oct 15, 2021 2.260 2.350 2.205 2.250 1,984,189 +0.05(+2.27%)
Oct 14, 2021 2.250 2.260 2.100 2.200 2,171,503 +0.04(+1.85%)
Oct 13, 2021 2.120 2.200 2.100 2.160 3,636,505 +0.06(+2.86%)
Oct 12, 2021 2.020 2.105 1.975 2.100 1,758,920 +0.12(+6.06%)
Oct 11, 2021 1.930 2.020 1.930 1.980 1,049,100 +0.03(+1.54%)
Oct 08, 2021 2.020 2.060 1.940 1.950 1,245,536 -0.05(-2.50%)
Oct 07, 2021 1.950 2.010 1.920 2.000 1,860,007 +0.10(+5.26%)
Oct 06, 2021 1.970 1.980 1.840 1.900 1,869,754 -0.06(-3.06%)
Oct 05, 2021 1.890 2.010 1.830 1.960 3,326,634 +0.09(+4.81%)
Oct 04, 2021 1.940 1.960 1.840 1.870 1,432,838 -0.05(-2.60%)
Oct 01, 2021 1.900 1.950 1.820 1.920 1,672,858 +0.03(+1.59%)
Sep 30, 2021 1.680 1.900 1.670 1.890 3,321,900 +0.19(+11.18%)
Sep 29, 2021 1.790 1.794 1.690 1.700 1,529,226 -0.09(-5.03%)
Sep 28, 2021 1.840 1.870 1.765 1.790 2,752,124 -0.05(-2.72%)
Sep 27, 2021 1.820 1.880 1.800 1.840 744,198 +0.02(+1.10%)
Sep 24, 2021 1.750 1.820 1.750 1.820 1,128,562 +0.04(+2.25%)
Sep 23, 2021 1.780 1.800 1.760 1.780 506,024 +0.02(+1.14%)
Sep 22, 2021 1.760 1.820 1.750 1.760 1,064,154 +0.03(+1.73%)
Sep 21, 2021 1.760 1.790 1.670 1.730 943,645 +0.01(+0.58%)
Sep 20, 2021 1.780 1.790 1.670 1.720 2,159,972 -0.15(-8.02%)
Sep 17, 2021 1.940 1.940 1.830 1.870 1,335,862 -0.05(-2.60%)
Sep 16, 2021 1.960 1.960 1.870 1.920 1,863,805 -0.08(-4.00%)
Sep 15, 2021 1.880 2.010 1.870 2.000 3,378,301 +0.14(+7.53%)
Sep 14, 2021 1.900 1.900 1.830 1.860 789,141 -0.01(-0.53%)
Sep 13, 2021 1.930 1.930 1.850 1.870 965,922 -0.04(-2.09%)
Sep 10, 2021 1.910 1.995 1.890 1.910 1,309,433 +0.04(+2.14%)
Sep 09, 2021 1.850 1.910 1.830 1.870 1,170,786 +0.01(+0.54%)
Sep 08, 2021 1.910 1.910 1.821 1.860 1,600,541 -0.03(-1.59%)
Sep 07, 2021 1.820 1.939 1.820 1.890 1,053,527 -0.04(-2.07%)
Sep 03, 2021 1.900 2.000 1.875 1.930 2,332,331 +0.03(+1.58%)
Sep 02, 2021 1.780 1.900 1.780 1.900 1,641,610 +0.12(+6.74%)
Sep 01, 2021 1.760 1.800 1.710 1.780 1,681,484 +0.00(+0.00%)
Aug 31, 2021 1.750 1.790 1.720 1.780 668,961 +0.02(+1.14%)
Aug 30, 2021 1.780 1.810 1.730 1.760 952,700 +0.00(+0.00%)
Aug 27, 2021 1.700 1.800 1.685 1.760 947,546 +0.08(+4.76%)
Aug 26, 2021 1.720 1.730 1.670 1.680 481,910 -0.04(-2.33%)
Aug 25, 2021 1.720 1.750 1.690 1.720 488,930 -0.01(-0.58%)
Aug 24, 2021 1.670 1.760 1.670 1.730 1,010,475 +0.07(+4.22%)
Aug 23, 2021 1.620 1.660 1.580 1.660 1,014,101 +0.13(+8.50%)
Aug 20, 2021 1.490 1.559 1.490 1.530 1,000,654 +0.03(+2.00%)
Aug 19, 2021 1.560 1.570 1.495 1.500 2,695,688 -0.10(-6.25%)
Aug 18, 2021 1.600 1.640 1.570 1.600 1,844,225 -0.01(-0.62%)
Aug 17, 2021 1.680 1.690 1.565 1.610 2,505,495 -0.10(-5.85%)
Aug 16, 2021 1.750 1.750 1.685 1.710 820,802 -0.07(-3.93%)
Aug 13, 2021 1.770 1.810 1.760 1.780 674,968 +0.01(+0.56%)
Aug 12, 2021 1.790 1.790 1.730 1.770 626,792 -0.03(-1.67%)
Aug 11, 2021 1.730 1.810 1.730 1.800 871,649 +0.02(+1.12%)
Aug 10, 2021 1.710 1.790 1.690 1.780 1,097,947 +0.07(+4.09%)
Aug 09, 2021 1.730 1.760 1.690 1.710 917,130 -0.05(-2.84%)
Aug 06, 2021 1.850 1.860 1.750 1.760 1,338,462 -0.06(-3.30%)
Aug 05, 2021 1.820 1.860 1.730 1.820 1,616,538 +0.12(+7.06%)
Aug 04, 2021 1.750 1.790 1.700 1.700 1,810,995 -0.11(-6.08%)
Aug 03, 2021 1.770 1.815 1.730 1.810 920,442 +0.05(+2.84%)
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.