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

Taseko Mines Ltd (NY: TGB )

2.370 -0.120 (-4.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 29, 2012 4.130 4.220 4.000 4.030 1,087,346 -0.09(-2.18%)
Feb 28, 2012 4.050 4.180 4.010 4.120 868,528 +0.03(+0.73%)
Feb 27, 2012 4.210 4.240 4.060 4.090 795,500 -0.11(-2.62%)
Feb 24, 2012 4.250 4.300 4.130 4.200 914,444 -0.04(-0.94%)
Feb 23, 2012 4.150 4.290 4.090 4.240 1,266,841 +0.11(+2.66%)
Feb 22, 2012 4.040 4.180 3.950 4.130 1,525,870 +0.10(+2.48%)
Feb 21, 2012 3.755 4.060 3.740 4.030 1,966,023 +0.32(+8.63%)
Feb 17, 2012 3.730 3.760 3.700 3.710 305,671 -0.02(-0.54%)
Feb 16, 2012 3.710 3.790 3.661 3.730 713,911 -0.01(-0.27%)
Feb 15, 2012 3.780 3.820 3.720 3.740 868,733 +0.01(+0.27%)
Feb 14, 2012 3.720 3.750 3.650 3.730 725,142 +0.01(+0.27%)
Feb 13, 2012 3.800 3.830 3.690 3.720 659,467 -0.02(-0.53%)
Feb 10, 2012 3.640 3.750 3.600 3.740 760,354 +0.03(+0.81%)
Feb 09, 2012 3.590 3.740 3.580 3.710 960,535 +0.11(+3.06%)
Feb 08, 2012 3.610 3.680 3.530 3.600 827,561 -0.01(-0.28%)
Feb 07, 2012 3.720 3.730 3.610 3.610 881,880 -0.11(-2.96%)
Feb 06, 2012 3.750 3.810 3.700 3.720 580,856 -0.07(-1.85%)
Feb 03, 2012 3.750 3.830 3.680 3.790 1,117,537 +0.05(+1.34%)
Feb 02, 2012 3.740 3.840 3.700 3.740 763,292 +0.04(+1.08%)
Feb 01, 2012 3.690 3.780 3.640 3.700 1,006,144 +0.07(+1.93%)
Jan 31, 2012 3.600 3.650 3.500 3.630 912,234 +0.08(+2.25%)
Jan 30, 2012 3.520 3.550 3.450 3.550 830,864 -0.02(-0.56%)
Jan 27, 2012 3.410 3.580 3.390 3.570 1,175,087 +0.14(+4.08%)
Jan 26, 2012 3.440 3.560 3.350 3.430 1,663,050 +0.06(+1.78%)
Jan 25, 2012 3.250 3.430 3.200 3.370 1,083,871 +0.08(+2.43%)
Jan 24, 2012 3.240 3.300 3.170 3.290 507,001 -0.01(-0.30%)
Jan 23, 2012 3.250 3.380 3.250 3.300 703,851 +0.05(+1.54%)
Jan 20, 2012 3.220 3.250 3.190 3.250 433,738 +0.03(+0.93%)
Jan 19, 2012 3.220 3.260 3.160 3.220 758,647 +0.04(+1.26%)
Jan 18, 2012 3.160 3.190 3.090 3.180 566,543 +0.07(+2.25%)
Jan 17, 2012 3.080 3.160 3.062 3.110 827,255 +0.10(+3.32%)
Jan 13, 2012 3.010 3.020 2.920 3.010 638,976 -0.05(-1.63%)
Jan 12, 2012 3.100 3.140 3.050 3.060 812,921 +0.03(+0.99%)
Jan 11, 2012 3.010 3.030 2.970 3.030 518,782 +0.03(+1.00%)
Jan 10, 2012 2.920 3.050 2.860 3.000 1,579,076 +0.20(+7.14%)
Jan 09, 2012 2.780 2.840 2.780 2.800 348,256 -0.02(-0.71%)
Jan 06, 2012 2.850 2.900 2.790 2.820 354,571 -0.02(-0.70%)
Jan 05, 2012 2.900 2.900 2.800 2.840 499,593 -0.07(-2.41%)
Jan 04, 2012 2.860 2.950 2.750 2.910 611,860 +0.18(+6.59%)
Dec 30, 2011 2.650 2.750 2.640 2.730 1,138,309 +0.09(+3.41%)
Dec 29, 2011 2.530 2.670 2.500 2.640 820,202 +0.14(+5.60%)
Dec 28, 2011 2.650 2.700 2.500 2.500 1,148,014 -0.08(-3.10%)
Dec 27, 2011 2.630 2.670 2.580 2.580 522,975 -0.09(-3.37%)
Dec 23, 2011 2.670 2.690 2.590 2.670 676,749 +0.08(+3.09%)
Dec 21, 2011 2.580 2.610 2.510 2.590 668,660 +0.02(+0.78%)
Dec 20, 2011 2.560 2.670 2.560 2.570 797,359 +0.07(+2.80%)
Dec 19, 2011 2.590 2.600 2.500 2.500 898,562 -0.05(-1.96%)
Dec 16, 2011 2.720 2.760 2.550 2.550 1,459,883 -0.13(-4.85%)
Dec 15, 2011 2.750 2.770 2.660 2.680 502,962 -0.03(-1.11%)
Dec 14, 2011 2.700 2.735 2.650 2.710 943,735 -0.02(-0.73%)
Dec 13, 2011 2.910 2.930 2.710 2.730 774,832 -0.18(-6.19%)
Dec 12, 2011 2.850 2.920 2.830 2.910 736,898 -0.09(-3.00%)
Dec 09, 2011 2.950 3.030 2.930 3.000 703,083 +0.05(+1.69%)
Dec 08, 2011 3.030 3.100 2.920 2.950 819,619 -0.10(-3.28%)
Dec 07, 2011 3.000 3.180 2.980 3.050 912,190 -0.01(-0.33%)
Dec 06, 2011 2.890 3.070 2.840 3.060 914,720 +0.16(+5.52%)
Dec 05, 2011 2.920 3.040 2.890 2.900 793,291 -0.07(-2.36%)
Dec 02, 2011 3.100 3.150 2.960 2.970 698,930 -0.12(-3.88%)
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.