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

Taseko Mines Ltd (NY: TGB )

2.970 +0.250 (+9.19%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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, 2023 1.230 1.230 1.190 1.190 654,898 -0.05(-4.03%)
Nov 29, 2023 1.220 1.245 1.205 1.240 541,953 +0.01(+0.81%)
Nov 28, 2023 1.180 1.250 1.160 1.230 870,603 +0.05(+4.24%)
Nov 27, 2023 1.200 1.200 1.161 1.180 473,350 -0.02(-1.67%)
Nov 24, 2023 1.230 1.230 1.190 1.200 139,582 +0.00(+0.00%)
Nov 22, 2023 1.220 1.230 1.190 1.200 616,766 -0.01(-0.83%)
Nov 21, 2023 1.250 1.260 1.210 1.210 305,654 -0.02(-1.63%)
Nov 20, 2023 1.220 1.230 1.190 1.230 545,045 +0.03(+2.50%)
Nov 17, 2023 1.210 1.230 1.185 1.200 410,968 +0.00(+0.00%)
Nov 16, 2023 1.250 1.250 1.181 1.200 405,843 -0.05(-4.00%)
Nov 15, 2023 1.220 1.250 1.220 1.250 360,827 +0.03(+2.46%)
Nov 14, 2023 1.220 1.270 1.210 1.220 712,526 +0.02(+1.67%)
Nov 13, 2023 1.160 1.210 1.160 1.200 462,587 +0.06(+5.26%)
Nov 10, 2023 1.180 1.190 1.140 1.140 520,255 -0.04(-3.39%)
Nov 09, 2023 1.230 1.260 1.180 1.180 718,700 -0.02(-1.67%)
Nov 08, 2023 1.260 1.260 1.200 1.200 321,789 -0.08(-6.25%)
Nov 07, 2023 1.310 1.320 1.265 1.280 617,449 -0.06(-4.48%)
Nov 06, 2023 1.330 1.390 1.320 1.340 897,692 +0.04(+3.08%)
Nov 03, 2023 1.240 1.350 1.240 1.300 1,703,958 +0.04(+3.17%)
Nov 02, 2023 1.170 1.260 1.140 1.260 1,843,402 +0.16(+14.55%)
Nov 01, 2023 1.100 1.110 1.060 1.100 828,253 +0.02(+1.85%)
Oct 31, 2023 1.110 1.120 1.050 1.080 3,000,905 -0.01(-0.92%)
Oct 30, 2023 1.130 1.150 1.090 1.090 583,336 -0.01(-0.91%)
Oct 27, 2023 1.070 1.110 1.070 1.100 468,394 +0.03(+2.80%)
Oct 26, 2023 1.090 1.090 1.050 1.070 562,587 -0.02(-1.83%)
Oct 25, 2023 1.120 1.120 1.080 1.090 608,475 -0.03(-2.68%)
Oct 24, 2023 1.090 1.130 1.080 1.120 848,221 +0.05(+4.67%)
Oct 23, 2023 1.120 1.120 1.070 1.070 741,946 -0.04(-3.60%)
Oct 20, 2023 1.110 1.130 1.110 1.110 309,585 -0.02(-1.77%)
Oct 19, 2023 1.140 1.140 1.100 1.130 576,492 +0.00(+0.00%)
Oct 18, 2023 1.170 1.180 1.130 1.130 520,015 -0.05(-4.24%)
Oct 17, 2023 1.190 1.190 1.170 1.180 465,604 +0.00(+0.00%)
Oct 16, 2023 1.160 1.200 1.160 1.180 351,948 +0.02(+1.72%)
Oct 13, 2023 1.170 1.210 1.160 1.160 255,194 +0.01(+0.87%)
Oct 12, 2023 1.220 1.220 1.150 1.150 582,614 -0.05(-4.17%)
Oct 11, 2023 1.250 1.250 1.190 1.200 661,405 -0.04(-3.23%)
Oct 10, 2023 1.250 1.260 1.200 1.240 326,979 -0.02(-1.59%)
Oct 09, 2023 1.220 1.260 1.190 1.260 685,546 +0.05(+4.13%)
Oct 06, 2023 1.190 1.220 1.180 1.210 686,426 +0.02(+1.68%)
Oct 05, 2023 1.180 1.200 1.170 1.190 297,423 +0.02(+1.71%)
Oct 04, 2023 1.180 1.190 1.160 1.170 528,885 -0.01(-0.85%)
Oct 03, 2023 1.200 1.225 1.180 1.180 649,033 -0.03(-2.48%)
Oct 02, 2023 1.260 1.260 1.200 1.210 805,592 -0.06(-4.72%)
Sep 29, 2023 1.300 1.330 1.250 1.270 801,312 -0.02(-1.55%)
Sep 28, 2023 1.270 1.310 1.270 1.290 560,533 +0.03(+2.38%)
Sep 27, 2023 1.270 1.290 1.230 1.260 535,988 +0.01(+0.80%)
Sep 26, 2023 1.300 1.308 1.250 1.250 741,285 -0.05(-3.85%)
Sep 25, 2023 1.300 1.315 1.300 1.300 518,803 -0.01(-0.76%)
Sep 22, 2023 1.310 1.340 1.290 1.310 968,756 -0.01(-0.76%)
Sep 21, 2023 1.340 1.350 1.310 1.320 860,240 -0.03(-2.22%)
Sep 20, 2023 1.380 1.405 1.350 1.350 1,646,806 -0.05(-3.57%)
Sep 19, 2023 1.410 1.420 1.370 1.400 1,428,515 -0.02(-1.41%)
Sep 18, 2023 1.500 1.500 1.400 1.420 1,506,303 -0.10(-6.58%)
Sep 15, 2023 1.500 1.530 1.470 1.520 1,781,936 +0.06(+4.11%)
Sep 14, 2023 1.490 1.600 1.445 1.460 7,638,915 +0.16(+12.31%)
Sep 13, 2023 1.340 1.340 1.290 1.300 730,024 -0.03(-2.26%)
Sep 12, 2023 1.350 1.360 1.315 1.330 451,623 -0.02(-1.48%)
Sep 11, 2023 1.340 1.350 1.315 1.350 487,750 +0.03(+2.27%)
Sep 08, 2023 1.340 1.345 1.310 1.320 337,953 -0.03(-2.22%)
Sep 07, 2023 1.350 1.370 1.330 1.350 505,362 -0.02(-1.46%)
Sep 06, 2023 1.370 1.400 1.339 1.370 1,026,650 -0.01(-0.72%)
Sep 05, 2023 1.410 1.430 1.370 1.380 565,131 -0.05(-3.50%)
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.