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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2017 1.350 1.360 1.300 1.320 922,784 -0.04(-2.94%)
Feb 27, 2017 1.400 1.410 1.310 1.360 1,302,783 -0.03(-2.16%)
Feb 24, 2017 1.400 1.430 1.340 1.390 1,264,392 +0.01(+0.72%)
Feb 23, 2017 1.470 1.530 1.340 1.380 2,400,965 -0.02(-1.43%)
Feb 22, 2017 1.440 1.440 1.340 1.400 1,221,579 -0.02(-1.41%)
Feb 21, 2017 1.350 1.450 1.350 1.420 1,268,731 +0.07(+5.19%)
Feb 17, 2017 1.350 1.350 1.350 0 -0.14(-9.40%)
Feb 16, 2017 1.580 1.580 1.480 1.490 757,062 -0.07(-4.49%)
Feb 15, 2017 1.590 1.600 1.480 1.560 992,491 -0.02(-1.58%)
Feb 14, 2017 1.590 1.620 1.550 1.585 907,978 -0.01(-0.31%)
Feb 13, 2017 1.540 1.630 1.540 1.590 2,104,279 +0.10(+6.71%)
Feb 10, 2017 1.390 1.530 1.380 1.490 2,531,562 +0.11(+8.36%)
Feb 09, 2017 1.400 1.420 1.310 1.375 1,188,038 -0.02(-1.79%)
Feb 08, 2017 1.440 1.450 1.400 1.400 717,723 -0.02(-1.41%)
Feb 07, 2017 1.440 1.450 1.410 1.420 464,064 -0.02(-1.39%)
Feb 06, 2017 1.420 1.460 1.420 1.440 908,601 +0.00(+0.00%)
Feb 03, 2017 1.450 1.450 1.420 1.440 564,501 -0.01(-0.69%)
Feb 02, 2017 1.420 1.450 1.360 1.450 1,194,424 +0.03(+2.11%)
Feb 01, 2017 1.470 1.480 1.400 1.420 1,337,698 -0.05(-3.40%)
Jan 31, 2017 1.420 1.470 1.370 1.470 1,295,287 +0.10(+7.30%)
Jan 30, 2017 1.450 1.450 1.345 1.370 1,114,430 -0.08(-5.52%)
Jan 27, 2017 1.430 1.470 1.410 1.450 745,530 +0.02(+1.40%)
Jan 26, 2017 1.480 1.500 1.390 1.430 1,448,580 -0.04(-2.72%)
Jan 25, 2017 1.400 1.470 1.360 1.470 1,466,680 +0.07(+5.00%)
Jan 24, 2017 1.280 1.410 1.280 1.400 2,013,613 +0.13(+10.24%)
Jan 23, 2017 1.290 1.300 1.270 1.270 723,472 +0.01(+0.68%)
Jan 20, 2017 1.250 1.280 1.220 1.261 671,846 +0.01(+0.91%)
Jan 19, 2017 1.260 1.260 1.170 1.250 1,072,843 -0.00(-0.40%)
Jan 18, 2017 1.230 1.292 1.230 1.255 1,496,139 +0.01(+1.21%)
Jan 17, 2017 1.170 1.310 1.150 1.240 1,358,824 +0.07(+5.98%)
Jan 13, 2017 1.170 1.170 1.170 0 +0.01(+0.86%)
Jan 12, 2017 1.120 1.170 1.120 1.160 1,092,349 +0.05(+4.50%)
Jan 11, 2017 1.050 1.120 1.041 1.110 1,297,517 +0.08(+7.77%)
Jan 10, 2017 1.000 1.050 0.9955 1.030 1,002,816 +0.09(+9.06%)
Jan 09, 2017 1.020 1.020 0.9037 0.9444 635,458 -0.04(-4.29%)
Jan 06, 2017 0.9900 0.9900 0.9600 0.9867 297,305 -0.01(-0.70%)
Jan 05, 2017 1.020 1.050 0.9696 0.9937 908,711 -0.02(-1.61%)
Jan 04, 2017 0.9498 1.010 0.9300 1.010 1,037,115 +0.09(+9.77%)
Jan 03, 2017 0.8600 0.9351 0.8600 0.9201 238,592 +0.07(+7.95%)
Dec 30, 2016 0.8523 0.8523 0.8523 0 -0.01(-1.58%)
Dec 29, 2016 0.8861 0.8900 0.8500 0.8660 343,859 -0.02(-2.70%)
Dec 28, 2016 0.8600 0.8900 0.8500 0.8900 539,424 +0.04(+4.71%)
Dec 27, 2016 0.8401 0.8800 0.7900 0.8500 272,836 +0.00(+0.29%)
Dec 23, 2016 0.8475 0.8475 0.8475 0 +0.02(+2.76%)
Dec 22, 2016 0.8400 0.8500 0.8000 0.8247 212,758 -0.02(-1.82%)
Dec 21, 2016 0.8000 0.8696 0.7800 0.8400 518,583 +0.02(+2.44%)
Dec 20, 2016 0.7588 0.8200 0.7502 0.8200 390,896 +0.06(+7.54%)
Dec 19, 2016 0.7100 0.7800 0.7100 0.7625 659,481 +0.03(+4.44%)
Dec 16, 2016 0.7886 0.8200 0.7301 0.7301 749,505 -0.06(-7.47%)
Dec 15, 2016 0.7500 0.7962 0.7356 0.7890 614,709 +0.03(+4.02%)
Dec 14, 2016 0.8600 0.8600 0.7516 0.7585 947,814 -0.09(-10.76%)
Dec 13, 2016 0.9087 0.9087 0.7664 0.8500 1,216,911 -0.05(-5.16%)
Dec 12, 2016 0.9670 0.9670 0.8800 0.8962 737,345 -0.03(-2.73%)
Dec 09, 2016 0.9900 0.9900 0.8763 0.9214 1,505,100 -0.07(-6.90%)
Dec 08, 2016 0.8400 1.000 0.8400 0.9897 2,190,476 +0.15(+18.53%)
Dec 07, 2016 0.7635 0.8400 0.7635 0.8350 916,953 +0.03(+3.75%)
Dec 06, 2016 0.8096 0.8230 0.7600 0.8048 1,651,222 -0.05(-5.32%)
Dec 05, 2016 0.6700 0.8500 0.6697 0.8500 1,956,191 +0.19(+29.75%)
Dec 02, 2016 0.6400 0.6600 0.6390 0.6551 571,979 +0.02(+2.34%)
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.