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

Taseko Mines Ltd (NY: TGB )

2.850 +0.070 (+2.52%)
Official Closing Price Updated: 8:00 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 (%)
May 31, 2023 1.220 1.230 1.180 1.230 927,365 +0.01(+0.82%)
May 30, 2023 1.250 1.255 1.210 1.220 1,130,652 -0.02(-1.61%)
May 26, 2023 1.260 1.270 1.240 1.240 911,649 -0.01(-0.80%)
May 25, 2023 1.260 1.270 1.220 1.250 1,034,269 -0.01(-0.79%)
May 24, 2023 1.300 1.305 1.240 1.260 1,108,541 -0.05(-3.82%)
May 23, 2023 1.390 1.390 1.300 1.310 1,678,036 -0.09(-6.43%)
May 22, 2023 1.380 1.420 1.365 1.400 560,281 +0.03(+2.19%)
May 19, 2023 1.420 1.420 1.370 1.370 459,076 -0.02(-1.44%)
May 18, 2023 1.390 1.410 1.360 1.390 720,940 -0.02(-1.42%)
May 17, 2023 1.420 1.430 1.390 1.410 782,703 +0.00(+0.00%)
May 16, 2023 1.440 1.460 1.400 1.410 994,795 -0.06(-4.08%)
May 15, 2023 1.450 1.500 1.440 1.470 874,606 +0.04(+2.80%)
May 12, 2023 1.420 1.460 1.380 1.430 954,705 -0.02(-1.38%)
May 11, 2023 1.470 1.480 1.420 1.450 1,576,931 -0.07(-4.61%)
May 10, 2023 1.530 1.530 1.480 1.520 635,099 +0.01(+0.66%)
May 09, 2023 1.500 1.540 1.490 1.510 470,045 -0.01(-0.66%)
May 08, 2023 1.520 1.540 1.500 1.520 492,581 +0.01(+0.66%)
May 05, 2023 1.460 1.510 1.430 1.510 915,715 +0.08(+5.59%)
May 04, 2023 1.610 1.615 1.420 1.430 2,312,371 -0.18(-11.18%)
May 03, 2023 1.630 1.650 1.550 1.610 602,585 -0.03(-1.83%)
May 02, 2023 1.650 1.660 1.590 1.640 1,055,630 -0.03(-1.80%)
May 01, 2023 1.640 1.710 1.640 1.670 711,597 +0.02(+1.21%)
Apr 28, 2023 1.660 1.670 1.590 1.650 1,035,983 -0.01(-0.60%)
Apr 27, 2023 1.650 1.660 1.625 1.660 567,312 +0.03(+1.84%)
Apr 26, 2023 1.640 1.670 1.620 1.630 629,774 +0.01(+0.62%)
Apr 25, 2023 1.650 1.660 1.615 1.620 817,496 -0.07(-4.14%)
Apr 24, 2023 1.670 1.700 1.650 1.690 645,025 +0.03(+1.81%)
Apr 21, 2023 1.690 1.740 1.630 1.660 1,075,251 -0.05(-2.92%)
Apr 20, 2023 1.740 1.770 1.685 1.710 1,002,427 -0.04(-2.29%)
Apr 19, 2023 1.750 1.760 1.710 1.750 939,283 -0.04(-2.23%)
Apr 18, 2023 1.730 1.790 1.705 1.790 1,603,260 +0.08(+4.68%)
Apr 17, 2023 1.750 1.760 1.650 1.710 1,494,798 -0.04(-2.29%)
Apr 14, 2023 1.740 1.780 1.710 1.750 1,208,086 -0.01(-0.57%)
Apr 13, 2023 1.680 1.770 1.680 1.760 2,614,443 +0.08(+4.76%)
Apr 12, 2023 1.680 1.700 1.643 1.680 545,000 +0.00(+0.00%)
Apr 11, 2023 1.640 1.690 1.640 1.680 667,790 +0.05(+3.07%)
Apr 10, 2023 1.630 1.640 1.610 1.630 527,882 -0.04(-2.40%)
Apr 06, 2023 1.640 1.670 1.620 1.670 757,752 +0.01(+0.60%)
Apr 05, 2023 1.700 1.700 1.630 1.660 684,578 -0.03(-1.78%)
Apr 04, 2023 1.710 1.710 1.660 1.690 908,029 -0.02(-1.17%)
Apr 03, 2023 1.700 1.740 1.690 1.710 1,074,756 +0.05(+3.01%)
Mar 31, 2023 1.630 1.700 1.630 1.660 2,279,982 +0.05(+3.11%)
Mar 30, 2023 1.630 1.640 1.590 1.610 1,238,717 +0.00(+0.00%)
Mar 29, 2023 1.590 1.645 1.589 1.610 1,425,147 +0.04(+2.55%)
Mar 28, 2023 1.530 1.590 1.520 1.570 677,692 +0.04(+2.61%)
Mar 27, 2023 1.500 1.550 1.490 1.530 563,667 +0.02(+1.32%)
Mar 24, 2023 1.510 1.520 1.480 1.510 554,982 -0.02(-1.31%)
Mar 23, 2023 1.550 1.578 1.500 1.530 996,079 +0.01(+0.66%)
Mar 22, 2023 1.530 1.600 1.510 1.520 1,027,018 -0.02(-1.30%)
Mar 21, 2023 1.550 1.570 1.485 1.540 1,157,085 +0.00(+0.00%)
Mar 20, 2023 1.550 1.550 1.510 1.540 891,746 +0.02(+1.32%)
Mar 17, 2023 1.470 1.540 1.440 1.520 3,919,790 +0.04(+2.70%)
Mar 16, 2023 1.430 1.480 1.410 1.480 842,839 +0.00(+0.00%)
Mar 15, 2023 1.520 1.520 1.400 1.480 2,242,322 -0.09(-5.73%)
Mar 14, 2023 1.560 1.590 1.530 1.570 1,460,249 +0.05(+3.29%)
Mar 13, 2023 1.490 1.540 1.445 1.520 1,693,720 +0.02(+1.33%)
Mar 10, 2023 1.520 1.560 1.470 1.500 1,386,454 -0.01(-0.66%)
Mar 09, 2023 1.610 1.620 1.510 1.510 1,219,030 -0.09(-5.63%)
Mar 08, 2023 1.650 1.650 1.600 1.600 1,017,456 -0.02(-1.23%)
Mar 07, 2023 1.720 1.720 1.600 1.620 1,176,330 -0.10(-5.81%)
Mar 06, 2023 1.800 1.800 1.700 1.720 1,224,164 -0.06(-3.37%)
Mar 03, 2023 1.780 1.820 1.760 1.780 1,261,962 +0.00(+0.00%)
Mar 02, 2023 1.810 1.818 1.760 1.780 1,362,012 -0.05(-2.73%)
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.