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

Taseko Mines Ltd (NY: TGB )

2.550 -0.020 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 0.7300 0.7300 0.6984 0.7027 292,645 -0.02(-2.40%)
Apr 29, 2019 0.6900 0.7300 0.6500 0.7200 681,010 +0.03(+4.35%)
Apr 26, 2019 0.6951 0.7004 0.6835 0.6900 247,100 -0.01(-1.22%)
Apr 25, 2019 0.7200 0.7200 0.6850 0.6985 699,229 -0.03(-3.84%)
Apr 24, 2019 0.7000 0.7500 0.7000 0.7264 422,790 +0.02(+2.41%)
Apr 23, 2019 0.7137 0.7200 0.7000 0.7093 417,254 -0.01(-1.50%)
Apr 22, 2019 0.7405 0.7584 0.7000 0.7201 457,296 -0.02(-2.39%)
Apr 18, 2019 0.7520 0.7700 0.7148 0.7377 339,400 -0.01(-1.67%)
Apr 17, 2019 0.7300 0.7900 0.7300 0.7502 1,374,720 +0.03(+4.25%)
Apr 16, 2019 0.6800 0.7298 0.6800 0.7196 1,317,459 +0.05(+7.44%)
Apr 15, 2019 0.6448 0.6708 0.6100 0.6698 1,286,075 +0.05(+8.22%)
Apr 12, 2019 0.5900 0.6376 0.5851 0.6189 1,653,300 +0.03(+5.92%)
Apr 11, 2019 0.5900 0.5900 0.5700 0.5843 166,469 -0.00(-0.80%)
Apr 10, 2019 0.5640 0.5900 0.5640 0.5890 70,797 -0.00(-0.15%)
Apr 09, 2019 0.5932 0.5932 0.5700 0.5899 398,780 -0.00(-0.56%)
Apr 08, 2019 0.5999 0.6000 0.5814 0.5932 349,161 -0.00(-0.17%)
Apr 05, 2019 0.5850 0.5972 0.5758 0.5942 271,900 +0.00(+0.05%)
Apr 04, 2019 0.5975 0.5980 0.5850 0.5939 245,350 -0.00(-0.70%)
Apr 03, 2019 0.5850 0.6000 0.5850 0.5981 418,602 +0.01(+1.37%)
Apr 02, 2019 0.6100 0.6100 0.5700 0.5900 217,607 -0.01(-1.40%)
Apr 01, 2019 0.5900 0.6040 0.5835 0.5984 675,989 +0.01(+1.42%)
Mar 29, 2019 0.5816 0.6000 0.5770 0.5900 189,500 +0.02(+2.70%)
Mar 28, 2019 0.5900 0.5900 0.5740 0.5745 439,236 -0.01(-1.83%)
Mar 27, 2019 0.5887 0.5899 0.5740 0.5852 371,140 +0.01(+1.35%)
Mar 26, 2019 0.5860 0.6050 0.5600 0.5774 785,859 -0.01(-2.14%)
Mar 25, 2019 0.5700 0.6016 0.5600 0.5900 261,129 +0.00(+0.24%)
Mar 22, 2019 0.5900 0.6000 0.5650 0.5886 507,000 -0.01(-1.87%)
Mar 21, 2019 0.5950 0.6000 0.5808 0.5998 449,456 +0.01(+1.68%)
Mar 20, 2019 0.6000 0.6000 0.5800 0.5899 134,929 -0.01(-1.44%)
Mar 19, 2019 0.5710 0.6096 0.5710 0.5985 224,942 +0.02(+4.12%)
Mar 18, 2019 0.5780 0.5900 0.5600 0.5748 365,505 +0.01(+2.26%)
Mar 15, 2019 0.5800 0.5998 0.5560 0.5621 438,600 -0.02(-3.78%)
Mar 14, 2019 0.6200 0.6195 0.5800 0.5842 221,773 -0.02(-2.63%)
Mar 13, 2019 0.5937 0.6400 0.5937 0.6000 246,381 +0.00(+0.42%)
Mar 12, 2019 0.6000 0.6053 0.5800 0.5975 351,901 +0.01(+2.00%)
Mar 11, 2019 0.6000 0.6037 0.5732 0.5858 131,291 +0.01(+1.88%)
Mar 08, 2019 0.6000 0.6000 0.5652 0.5750 173,400 -0.02(-2.54%)
Mar 07, 2019 0.6400 0.6500 0.5600 0.5900 434,068 -0.05(-7.31%)
Mar 06, 2019 0.6700 0.6700 0.6050 0.6365 349,412 -0.02(-3.21%)
Mar 05, 2019 0.6600 0.6700 0.6502 0.6576 253,285 -0.00(-0.33%)
Mar 04, 2019 0.6710 0.6900 0.6500 0.6598 223,208 -0.02(-2.97%)
Mar 01, 2019 0.6700 0.6900 0.6600 0.6800 311,200 +0.01(+1.49%)
Feb 28, 2019 0.6900 0.7100 0.6500 0.6700 430,793 -0.02(-3.01%)
Feb 27, 2019 0.7181 0.7181 0.6685 0.6908 438,579 -0.02(-2.70%)
Feb 26, 2019 0.6700 0.7200 0.6600 0.7100 966,171 +0.04(+5.97%)
Feb 25, 2019 0.6400 0.6700 0.6300 0.6700 655,227 +0.03(+4.69%)
Feb 22, 2019 0.6400 0.6400 0.6200 0.6400 444,900 +0.02(+3.24%)
Feb 21, 2019 0.6500 0.6500 0.5988 0.6199 612,402 -0.01(-2.32%)
Feb 20, 2019 0.5990 0.6346 0.5899 0.6346 1,058,620 +0.05(+8.37%)
Feb 19, 2019 0.5650 0.5919 0.5420 0.5856 1,148,833 +0.03(+5.51%)
Feb 15, 2019 0.5600 0.5730 0.5350 0.5550 588,600 +0.01(+0.91%)
Feb 14, 2019 0.5800 0.5800 0.5400 0.5500 353,508 -0.02(-3.49%)
Feb 13, 2019 0.5800 0.5880 0.5509 0.5699 725,344 -0.04(-6.57%)
Feb 12, 2019 0.6054 0.6191 0.5751 0.6100 548,063 +0.01(+1.70%)
Feb 11, 2019 0.6150 0.6154 0.5700 0.5998 712,910 -0.01(-0.86%)
Feb 08, 2019 0.6100 0.6100 0.5800 0.6050 380,200 +0.02(+3.19%)
Feb 07, 2019 0.6000 0.6154 0.5863 0.5863 387,509 -0.02(-2.79%)
Feb 06, 2019 0.6092 0.6159 0.5914 0.6031 706,134 +0.00(+0.52%)
Feb 05, 2019 0.5800 0.6200 0.5700 0.6000 452,518 +0.02(+2.56%)
Feb 04, 2019 0.5850 0.5980 0.5745 0.5850 235,553 +0.01(+0.86%)
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.