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 (%)
Jul 29, 2005 1.100 1.140 1.100 1.120 122,700 +0.00(+0.00%)
Jul 28, 2005 1.130 1.140 1.060 1.120 167,800 -0.01(-0.88%)
Jul 27, 2005 1.140 1.180 1.100 1.130 282,500 +0.02(+1.80%)
Jul 26, 2005 1.020 1.140 1.020 1.110 422,900 +0.08(+7.77%)
Jul 25, 2005 1.000 1.030 0.9800 1.030 183,900 +0.05(+5.10%)
Jul 22, 2005 0.9800 0.9900 0.9700 0.9800 194,900 +0.01(+1.03%)
Jul 21, 2005 1.010 1.010 0.9600 0.9700 180,400 -0.03(-3.00%)
Jul 20, 2005 0.9700 1.010 0.9700 1.000 218,600 +0.02(+2.04%)
Jul 19, 2005 0.9700 0.9800 0.9600 0.9800 127,500 +0.01(+1.03%)
Jul 18, 2005 0.9700 0.9800 0.9600 0.9700 73,100 +0.00(+0.00%)
Jul 15, 2005 0.9600 0.9900 0.9600 0.9700 37,600 -0.03(-3.00%)
Jul 14, 2005 1.000 1.000 0.9700 1.000 33,100 +0.00(+0.00%)
Jul 13, 2005 0.9800 1.000 0.9800 1.000 70,700 +0.00(+0.00%)
Jul 12, 2005 1.020 1.020 0.9900 1.000 116,000 -0.02(-1.96%)
Jul 11, 2005 0.9900 1.020 0.9900 1.020 185,900 +0.05(+5.15%)
Jul 08, 2005 0.9500 0.9800 0.9500 0.9700 73,700 +0.03(+3.19%)
Jul 07, 2005 0.9600 0.9600 0.9400 0.9400 71,000 -0.03(-3.09%)
Jul 06, 2005 0.9500 0.9800 0.9300 0.9700 166,000 +0.02(+2.11%)
Jul 05, 2005 0.9500 0.9800 0.9500 0.9500 124,400 -0.01(-1.04%)
Jul 01, 2005 0.9600 0.9800 0.9300 0.9600 156,200 -0.02(-2.04%)
Jun 30, 2005 0.9900 0.9900 0.9700 0.9800 67,800 +0.01(+1.03%)
Jun 29, 2005 0.9600 0.9800 0.9600 0.9700 103,700 +0.00(+0.00%)
Jun 28, 2005 0.9700 0.9700 0.9500 0.9700 160,500 -0.01(-1.02%)
Jun 27, 2005 0.9500 0.9800 0.9500 0.9800 160,500 +0.01(+1.03%)
Jun 24, 2005 0.9700 0.9800 0.9600 0.9700 124,200 -0.01(-1.02%)
Jun 23, 2005 0.9700 0.9900 0.9700 0.9800 96,600 +0.01(+1.03%)
Jun 22, 2005 0.9700 1.000 0.9600 0.9700 98,300 -0.02(-2.02%)
Jun 21, 2005 0.9600 1.020 0.9600 0.9900 177,900 -0.02(-1.98%)
Jun 20, 2005 1.040 1.040 1.010 1.010 122,700 -0.04(-3.81%)
Jun 17, 2005 1.030 1.070 1.020 1.050 159,100 +0.02(+1.94%)
Jun 16, 2005 0.9900 1.040 0.9900 1.030 207,700 +0.04(+4.04%)
Jun 15, 2005 0.9500 0.9900 0.9500 0.9900 97,800 +0.02(+2.06%)
Jun 14, 2005 0.9700 0.9700 0.9500 0.9700 97,500 +0.02(+2.11%)
Jun 13, 2005 0.9400 0.9700 0.9300 0.9500 158,100 -0.01(-1.04%)
Jun 10, 2005 0.9600 0.9700 0.9500 0.9600 174,800 -0.01(-1.03%)
Jun 09, 2005 0.9900 0.9900 0.9600 0.9700 61,900 +0.01(+1.04%)
Jun 08, 2005 1.000 1.000 0.9600 0.9600 54,100 -0.04(-4.00%)
Jun 07, 2005 1.030 1.040 0.9600 1.000 240,500 -0.02(-1.96%)
Jun 06, 2005 1.050 1.070 1.000 1.020 215,900 +0.02(+2.00%)
Jun 03, 2005 1.070 1.070 1.000 1.000 204,600 -0.07(-6.54%)
Jun 02, 2005 0.9100 1.080 0.9100 1.070 249,300 +0.15(+16.30%)
Jun 01, 2005 0.9200 0.9200 0.8800 0.9200 146,400 +0.01(+1.10%)
May 31, 2005 0.9100 0.9300 0.9100 0.9100 107,700 -0.02(-2.15%)
May 27, 2005 0.9200 0.9500 0.8800 0.9300 225,100 +0.06(+6.90%)
May 26, 2005 0.8500 0.8800 0.8500 0.8700 106,200 +0.00(+0.00%)
May 25, 2005 0.9000 0.9000 0.8500 0.8700 173,000 -0.03(-3.33%)
May 24, 2005 0.8800 0.9000 0.8604 0.9000 200,300 +0.03(+3.45%)
May 23, 2005 0.8100 0.9000 0.8000 0.8700 231,300 +0.04(+4.82%)
May 20, 2005 0.8400 0.8800 0.8200 0.8300 485,800 -0.06(-6.74%)
May 19, 2005 0.9500 0.9500 0.8500 0.8900 544,900 -0.06(-6.32%)
May 18, 2005 0.9600 0.9700 0.9200 0.9500 247,200 -0.02(-2.06%)
May 17, 2005 0.9700 0.9800 0.9000 0.9700 287,200 +0.00(+0.00%)
May 16, 2005 0.9500 0.9800 0.8500 0.9700 621,600 +0.01(+1.04%)
May 13, 2005 1.020 1.020 0.9500 0.9600 490,300 -0.06(-5.88%)
May 12, 2005 1.050 1.090 1.020 1.020 342,900 -0.06(-5.56%)
May 11, 2005 1.090 1.100 1.070 1.080 174,500 -0.02(-1.82%)
May 10, 2005 1.150 1.150 1.090 1.100 114,300 -0.02(-1.79%)
May 09, 2005 1.140 1.150 1.100 1.120 134,400 +0.01(+0.90%)
May 06, 2005 1.100 1.110 1.070 1.110 237,000 +0.02(+1.83%)
May 05, 2005 1.100 1.120 1.080 1.090 163,600 -0.03(-2.68%)
May 04, 2005 1.090 1.130 1.080 1.120 245,400 +0.05(+4.67%)
May 03, 2005 1.090 1.090 1.040 1.070 551,500 -0.04(-3.60%)
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.