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, 2018 0.6500 0.6500 0.6300 0.6400 156,000 -0.01(-1.30%)
Nov 29, 2018 0.6500 0.6500 0.5950 0.6484 105,946 +0.02(+3.20%)
Nov 28, 2018 0.5950 0.6376 0.5900 0.6283 235,395 +0.03(+4.82%)
Nov 27, 2018 0.6250 0.6420 0.5951 0.5994 268,698 -0.01(-1.98%)
Nov 26, 2018 0.6300 0.6342 0.6115 0.6115 121,477 -0.02(-2.94%)
Nov 23, 2018 0.6500 0.6500 0.6300 0.6300 191,000 -0.03(-4.31%)
Nov 21, 2018 0.6584 0.6584 0.6584 0 +0.05(+7.93%)
Nov 20, 2018 0.6300 0.6303 0.6085 0.6100 238,652 -0.02(-3.25%)
Nov 19, 2018 0.6320 0.6620 0.6230 0.6305 101,162 -0.01(-1.48%)
Nov 16, 2018 0.6600 0.6700 0.6400 0.6400 121,000 -0.02(-3.02%)
Nov 15, 2018 0.6452 0.6700 0.6296 0.6599 187,303 +0.03(+4.09%)
Nov 14, 2018 0.6301 0.6399 0.6261 0.6340 220,529 +0.00(+0.13%)
Nov 13, 2018 0.6368 0.6499 0.6300 0.6332 204,649 -0.00(-0.63%)
Nov 12, 2018 0.6542 0.6750 0.6300 0.6372 212,813 -0.03(-3.89%)
Nov 09, 2018 0.6850 0.6850 0.6500 0.6630 147,000 -0.02(-2.49%)
Nov 08, 2018 0.6900 0.6900 0.6790 0.6799 157,465 -0.01(-1.46%)
Nov 07, 2018 0.7100 0.7100 0.6800 0.6900 104,325 +0.01(+1.47%)
Nov 06, 2018 0.7200 0.7200 0.6700 0.6800 187,271 -0.02(-2.86%)
Nov 05, 2018 0.7100 0.7200 0.6800 0.7000 262,057 -0.02(-2.78%)
Nov 02, 2018 0.7100 0.7300 0.6800 0.7200 647,200 +0.02(+2.86%)
Nov 01, 2018 0.6900 0.7400 0.6800 0.7000 807,156 +0.03(+4.63%)
Oct 31, 2018 0.6400 0.6850 0.6400 0.6690 326,914 +0.04(+5.55%)
Oct 30, 2018 0.6350 0.6554 0.6200 0.6338 230,049 -0.01(-1.03%)
Oct 29, 2018 0.6500 0.6636 0.6401 0.6404 91,095 +0.00(+0.06%)
Oct 26, 2018 0.6600 0.6800 0.6400 0.6400 308,000 -0.01(-1.42%)
Oct 25, 2018 0.6535 0.6770 0.6275 0.6492 191,938 +0.01(+1.44%)
Oct 24, 2018 0.6900 0.6999 0.6200 0.6400 575,422 -0.04(-5.88%)
Oct 23, 2018 0.6800 0.7050 0.6800 0.6800 276,467 -0.02(-2.44%)
Oct 22, 2018 0.7100 0.7400 0.6970 0.6970 193,481 -0.02(-2.52%)
Oct 19, 2018 0.6910 0.7300 0.6910 0.7150 281,500 +0.02(+3.55%)
Oct 18, 2018 0.7201 0.7300 0.6905 0.6905 353,537 -0.03(-4.73%)
Oct 17, 2018 0.7500 0.7500 0.7209 0.7248 121,890 -0.02(-2.28%)
Oct 16, 2018 0.7367 0.7516 0.7300 0.7417 186,488 -0.01(-1.64%)
Oct 15, 2018 0.7500 0.7800 0.7400 0.7541 147,586 +0.01(+1.91%)
Oct 12, 2018 0.7500 0.7500 0.7300 0.7400 232,100 +0.02(+2.45%)
Oct 11, 2018 0.7551 0.7551 0.7200 0.7223 307,880 -0.02(-2.79%)
Oct 10, 2018 0.7800 0.7816 0.7400 0.7430 244,532 -0.04(-4.60%)
Oct 09, 2018 0.7700 0.7931 0.7700 0.7788 159,068 +0.02(+2.98%)
Oct 08, 2018 0.7600 0.7910 0.7501 0.7563 215,914 -0.04(-5.46%)
Oct 05, 2018 0.8000 0.8000 0.7800 0.8000 55,200 +0.00(+0.40%)
Oct 04, 2018 0.7900 0.8077 0.7657 0.7968 289,381 +0.01(+1.43%)
Oct 03, 2018 0.8000 0.8000 0.7750 0.7856 167,141 -0.01(-1.12%)
Oct 02, 2018 0.8110 0.8110 0.7801 0.7945 129,665 -0.02(-2.34%)
Oct 01, 2018 0.8400 0.8400 0.7921 0.8135 139,655 +0.01(+1.69%)
Sep 28, 2018 0.7600 0.8000 0.7600 0.8000 227,600 +0.04(+5.67%)
Sep 27, 2018 0.7700 0.7800 0.7571 0.7571 172,486 -0.02(-2.94%)
Sep 26, 2018 0.8216 0.8250 0.7700 0.7800 255,388 -0.04(-5.35%)
Sep 25, 2018 0.8500 0.8500 0.7981 0.8241 338,091 +0.00(+0.50%)
Sep 24, 2018 0.8300 0.8400 0.8000 0.8200 710,812 +0.02(+2.50%)
Sep 21, 2018 0.7600 0.8200 0.7600 0.8000 1,697,000 +0.04(+5.60%)
Sep 20, 2018 0.7425 0.7700 0.7425 0.7576 245,030 +0.01(+1.42%)
Sep 19, 2018 0.7600 0.7838 0.7411 0.7470 976,584 -0.00(-0.40%)
Sep 18, 2018 0.7200 0.7600 0.7200 0.7500 383,554 +0.03(+4.72%)
Sep 17, 2018 0.7330 0.7400 0.7126 0.7162 150,591 +0.01(+0.87%)
Sep 14, 2018 0.7500 0.7500 0.7100 0.7100 482,500 -0.03(-4.05%)
Sep 13, 2018 0.7500 0.7599 0.7333 0.7400 241,812 +0.01(+1.37%)
Sep 12, 2018 0.7300 0.7398 0.7200 0.7300 448,547 +0.01(+1.25%)
Sep 11, 2018 0.7400 0.7400 0.7120 0.7210 365,504 -0.02(-2.57%)
Sep 10, 2018 0.7000 0.7500 0.7000 0.7400 312,277 +0.02(+2.78%)
Sep 07, 2018 0.7400 0.7400 0.7200 0.7200 163,000 -0.01(-0.89%)
Sep 06, 2018 0.7559 0.7559 0.7102 0.7265 285,582 -0.00(-0.48%)
Sep 05, 2018 0.7700 0.7700 0.7210 0.7300 180,664 +0.00(+0.11%)
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.