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 (%)
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%)
Nov 02, 2015 0.4910 0.5142 0.4855 0.4955 99,763 +0.00(+0.22%)
Oct 30, 2015 0.4897 0.5150 0.4838 0.4944 57,281 +0.01(+1.17%)
Oct 29, 2015 0.4800 0.4987 0.4800 0.4887 69,578 -0.01(-2.26%)
Oct 28, 2015 0.4800 0.5000 0.4800 0.5000 154,971 +0.02(+4.17%)
Oct 27, 2015 0.4980 0.5083 0.4800 0.4800 71,231 -0.02(-4.34%)
Oct 26, 2015 0.5000 0.5119 0.4926 0.5018 36,247 +0.00(+0.34%)
Oct 23, 2015 0.5100 0.5100 0.4928 0.5001 62,608 -0.00(-0.24%)
Oct 22, 2015 0.4999 0.5100 0.4999 0.5013 88,244 +0.02(+3.49%)
Oct 21, 2015 0.5000 0.5150 0.4844 0.4844 155,536 -0.02(-4.08%)
Oct 20, 2015 0.5189 0.5500 0.5000 0.5050 135,185 -0.02(-2.88%)
Oct 19, 2015 0.5220 0.5400 0.5000 0.5200 111,943 -0.02(-4.22%)
Oct 16, 2015 0.5330 0.5451 0.5300 0.5429 156,970 -0.00(-0.84%)
Oct 15, 2015 0.5466 0.5497 0.5300 0.5475 155,618 +0.02(+3.30%)
Oct 14, 2015 0.5300 0.5500 0.5267 0.5300 59,691 -0.01(-1.85%)
Oct 13, 2015 0.5500 0.5559 0.5300 0.5400 166,686 -0.01(-2.32%)
Oct 12, 2015 0.5600 0.5700 0.5400 0.5528 46,241 -0.01(-1.23%)
Oct 09, 2015 0.5300 0.5600 0.5297 0.5597 277,514 +0.04(+7.10%)
Oct 08, 2015 0.5222 0.5300 0.5044 0.5226 113,398 +0.01(+1.87%)
Oct 07, 2015 0.5000 0.5300 0.4996 0.5130 261,906 +0.01(+2.68%)
Oct 06, 2015 0.4790 0.5078 0.4716 0.4996 190,443 +0.03(+6.05%)
Oct 05, 2015 0.4500 0.4784 0.4369 0.4711 439,138 +0.02(+4.69%)
Oct 02, 2015 0.4137 0.4500 0.4137 0.4500 177,422 +0.01(+2.69%)
Oct 01, 2015 0.4175 0.4490 0.4088 0.4382 177,679 +0.04(+8.84%)
Sep 30, 2015 0.4015 0.4400 0.4015 0.4026 272,744 -0.00(-0.10%)
Sep 29, 2015 0.4350 0.4350 0.4000 0.4030 280,859 -0.03(-7.08%)
Sep 28, 2015 0.4590 0.4590 0.4300 0.4337 146,034 -0.02(-3.62%)
Sep 25, 2015 0.4470 0.4500 0.4350 0.4500 43,375 +0.00(+0.94%)
Sep 24, 2015 0.4618 0.4780 0.4300 0.4458 329,933 -0.02(-4.11%)
Sep 23, 2015 0.4800 0.4918 0.4649 0.4649 99,623 -0.00(-0.32%)
Sep 22, 2015 0.4890 0.4917 0.4600 0.4664 60,281 -0.02(-4.58%)
Sep 21, 2015 0.4634 0.4918 0.4634 0.4888 80,591 +0.04(+8.62%)
Sep 18, 2015 0.4860 0.5005 0.4500 0.4500 225,692 -0.03(-6.83%)
Sep 17, 2015 0.4800 0.5001 0.4800 0.4830 130,901 +0.00(+0.60%)
Sep 16, 2015 0.4920 0.5019 0.4801 0.4801 62,618 -0.01(-1.09%)
Sep 15, 2015 0.4679 0.4927 0.4679 0.4854 47,722 -0.00(-0.94%)
Sep 14, 2015 0.5051 0.5151 0.4790 0.4900 107,581 -0.02(-4.39%)
Sep 11, 2015 0.5369 0.5469 0.5109 0.5125 70,363 -0.03(-5.09%)
Sep 10, 2015 0.5047 0.5436 0.5038 0.5400 92,575 +0.03(+6.91%)
Sep 09, 2015 0.5175 0.5475 0.4964 0.5051 251,329 -0.01(-1.92%)
Sep 08, 2015 0.4990 0.5200 0.4887 0.5150 188,068 +0.05(+9.71%)
Sep 04, 2015 0.4700 0.4694 0.4694 0.4694 55,300 -0.01(-2.72%)
Sep 03, 2015 0.4617 0.4951 0.4617 0.4825 130,178 +0.02(+5.12%)
Sep 02, 2015 0.4840 0.5000 0.4569 0.4590 96,145 -0.04(-8.20%)
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.