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: 4:10 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, 2016 0.6478 0.6800 0.6463 0.6589 1,186,164 +0.02(+3.11%)
Nov 29, 2016 0.6600 0.6700 0.6131 0.6390 1,605,500 -0.05(-6.69%)
Nov 28, 2016 0.6775 0.6900 0.6534 0.6848 2,159,173 +0.02(+3.76%)
Nov 25, 2016 0.6642 0.6646 0.6347 0.6600 1,095,612 +0.06(+10.00%)
Nov 23, 2016 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Nov 22, 2016 0.5400 0.5800 0.5201 0.5800 1,195,052 +0.05(+9.43%)
Nov 21, 2016 0.5114 0.5400 0.5114 0.5300 359,418 +0.03(+5.35%)
Nov 18, 2016 0.5260 0.5450 0.4936 0.5031 340,233 -0.02(-3.51%)
Nov 17, 2016 0.5639 0.5700 0.5162 0.5214 218,240 -0.04(-6.88%)
Nov 16, 2016 0.5660 0.5667 0.5193 0.5599 311,014 +0.00(+0.41%)
Nov 15, 2016 0.5534 0.5600 0.5301 0.5576 335,141 -0.01(-1.03%)
Nov 14, 2016 0.5600 0.5900 0.5500 0.5634 765,901 +0.00(+0.55%)
Nov 11, 2016 0.5800 0.6399 0.5377 0.5603 1,274,235 -0.01(-1.70%)
Nov 10, 2016 0.5500 0.6000 0.5459 0.5700 1,807,012 +0.07(+13.89%)
Nov 09, 2016 0.4950 0.5200 0.4950 0.5005 813,962 +0.02(+3.20%)
Nov 08, 2016 0.4549 0.4950 0.4543 0.4850 387,976 +0.02(+4.53%)
Nov 07, 2016 0.4600 0.4650 0.4501 0.4640 378,558 +0.01(+3.11%)
Nov 04, 2016 0.4703 0.4717 0.4455 0.4500 197,594 -0.01(-3.16%)
Nov 03, 2016 0.4500 0.4653 0.4500 0.4647 175,404 +0.01(+3.27%)
Nov 02, 2016 0.4956 0.4956 0.4500 0.4500 445,643 -0.04(-7.69%)
Nov 01, 2016 0.4599 0.4893 0.4450 0.4875 544,105 +0.04(+9.45%)
Oct 31, 2016 0.4500 0.4599 0.4415 0.4454 114,165 -0.00(-1.02%)
Oct 28, 2016 0.4350 0.4582 0.4350 0.4500 215,987 +0.02(+3.45%)
Oct 27, 2016 0.4400 0.4500 0.4250 0.4350 34,908 +0.00(+0.28%)
Oct 26, 2016 0.4437 0.4447 0.4246 0.4338 54,219 -0.01(-2.34%)
Oct 25, 2016 0.4300 0.4455 0.4297 0.4442 80,248 +0.02(+5.76%)
Oct 24, 2016 0.4356 0.4360 0.4200 0.4200 47,350 -0.01(-2.33%)
Oct 21, 2016 0.4335 0.4445 0.4210 0.4300 49,493 -0.02(-4.42%)
Oct 20, 2016 0.4500 0.4500 0.4290 0.4499 92,408 -0.00(-0.02%)
Oct 19, 2016 0.4315 0.4500 0.4301 0.4500 124,731 +0.02(+4.65%)
Oct 18, 2016 0.4300 0.4400 0.4152 0.4300 32,686 +0.00(+0.44%)
Oct 17, 2016 0.4150 0.4364 0.4150 0.4281 75,558 +0.01(+2.42%)
Oct 14, 2016 0.4303 0.4396 0.4150 0.4180 180,112 -0.02(-4.78%)
Oct 13, 2016 0.4554 0.4554 0.4300 0.4390 92,237 -0.01(-1.79%)
Oct 12, 2016 0.4500 0.4500 0.4400 0.4470 24,095 -0.00(-0.64%)
Oct 11, 2016 0.4438 0.4500 0.4432 0.4499 102,812 +0.00(+0.00%)
Oct 10, 2016 0.4499 0.4500 0.4450 0.4499 82,631 +0.01(+2.25%)
Oct 07, 2016 0.4439 0.4549 0.4350 0.4400 74,275 -0.02(-3.59%)
Oct 06, 2016 0.4500 0.4642 0.4350 0.4564 63,287 -0.00(-0.78%)
Oct 05, 2016 0.4725 0.4800 0.4500 0.4600 147,675 +0.00(+0.00%)
Oct 04, 2016 0.4764 0.4900 0.4522 0.4600 167,159 -0.03(-6.10%)
Oct 03, 2016 0.4780 0.5000 0.4780 0.4899 59,254 +0.01(+2.13%)
Sep 30, 2016 0.4701 0.4850 0.4600 0.4797 184,754 +0.01(+2.06%)
Sep 29, 2016 0.4700 0.4701 0.4612 0.4700 111,787 +0.00(+0.00%)
Sep 28, 2016 0.4779 0.4800 0.4585 0.4700 56,757 +0.00(+0.02%)
Sep 27, 2016 0.4750 0.4845 0.4575 0.4699 117,877 -0.01(-1.18%)
Sep 26, 2016 0.4900 0.4900 0.4688 0.4755 58,760 +0.00(+0.23%)
Sep 23, 2016 0.4800 0.4850 0.4687 0.4744 128,526 -0.00(-0.17%)
Sep 22, 2016 0.5050 0.5129 0.4700 0.4752 287,876 -0.02(-3.88%)
Sep 21, 2016 0.5144 0.5144 0.4800 0.4944 273,789 +0.01(+1.71%)
Sep 20, 2016 0.4700 0.5147 0.4549 0.4861 351,936 +0.03(+7.54%)
Sep 19, 2016 0.4410 0.4600 0.4410 0.4520 135,065 +0.01(+3.10%)
Sep 16, 2016 0.4500 0.4552 0.4284 0.4384 104,196 +0.01(+1.34%)
Sep 15, 2016 0.4300 0.4598 0.4300 0.4326 79,031 -0.02(-3.87%)
Sep 14, 2016 0.4409 0.4547 0.4150 0.4500 140,316 +0.02(+3.45%)
Sep 13, 2016 0.4250 0.4480 0.4234 0.4350 113,879 -0.01(-1.14%)
Sep 12, 2016 0.4420 0.4445 0.4299 0.4400 103,568 -0.01(-1.65%)
Sep 09, 2016 0.4640 0.4640 0.4400 0.4474 100,552 -0.02(-3.70%)
Sep 08, 2016 0.4620 0.4654 0.4601 0.4646 223,689 +0.00(+1.00%)
Sep 07, 2016 0.4505 0.4700 0.4505 0.4600 63,351 -0.01(-1.60%)
Sep 06, 2016 0.4594 0.4698 0.4501 0.4675 175,613 +0.02(+4.59%)
Sep 02, 2016 0.4500 0.4470 0.4470 0.4470 70,000 +0.01(+1.59%)
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.