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 (%)
May 31, 2017 1.290 1.310 1.260 1.310 505,965 +0.01(+0.77%)
May 30, 2017 1.300 1.320 1.280 1.300 469,982 -0.01(-0.76%)
May 26, 2017 1.300 1.310 1.280 1.310 348,452 +0.00(+0.00%)
May 25, 2017 1.290 1.320 1.280 1.310 271,557 +0.02(+1.55%)
May 24, 2017 1.330 1.330 1.260 1.290 322,335 -0.03(-2.27%)
May 23, 2017 1.290 1.320 1.280 1.320 467,745 +0.03(+2.33%)
May 22, 2017 1.330 1.330 1.290 1.290 281,709 -0.02(-1.53%)
May 19, 2017 1.290 1.330 1.290 1.310 617,247 +0.04(+3.15%)
May 18, 2017 1.250 1.278 1.250 1.270 454,104 +0.02(+1.60%)
May 17, 2017 1.300 1.300 1.250 1.250 1,151,674 -0.07(-5.30%)
May 16, 2017 1.330 1.340 1.260 1.320 945,851 +0.00(+0.00%)
May 15, 2017 1.130 1.320 1.110 1.320 3,298,440 +0.17(+14.78%)
May 12, 2017 1.150 1.160 1.110 1.150 353,631 -0.01(-0.86%)
May 11, 2017 1.120 1.160 1.120 1.160 242,584 +0.04(+4.04%)
May 10, 2017 1.100 1.140 1.100 1.115 165,510 +0.00(+0.45%)
May 09, 2017 1.040 1.140 1.040 1.110 442,437 +0.03(+2.78%)
May 08, 2017 1.080 1.080 1.030 1.080 367,449 -0.01(-0.92%)
May 05, 2017 1.060 1.100 1.020 1.090 676,576 +0.03(+2.83%)
May 04, 2017 1.160 1.170 1.020 1.060 753,966 -0.06(-5.36%)
May 03, 2017 1.140 1.151 1.110 1.120 379,746 -0.04(-3.45%)
May 02, 2017 1.160 1.170 1.130 1.160 230,491 +0.01(+0.87%)
May 01, 2017 1.100 1.180 1.090 1.150 689,846 +0.01(+0.88%)
Apr 28, 2017 1.140 1.180 1.110 1.140 256,321 +0.01(+0.88%)
Apr 27, 2017 1.150 1.170 1.060 1.130 327,722 -0.02(-1.74%)
Apr 26, 2017 1.140 1.170 1.127 1.150 359,944 -0.01(-0.86%)
Apr 25, 2017 1.120 1.160 1.100 1.160 523,355 +0.04(+3.57%)
Apr 24, 2017 1.090 1.120 1.070 1.120 421,105 +0.04(+3.70%)
Apr 21, 2017 1.100 1.120 1.060 1.080 341,420 -0.01(-0.92%)
Apr 20, 2017 1.010 1.110 1.000 1.090 501,764 +0.09(+8.92%)
Apr 19, 2017 1.090 1.110 1.000 1.001 1,156,970 -0.08(-7.34%)
Apr 18, 2017 1.150 1.170 1.080 1.080 679,966 -0.10(-8.47%)
Apr 17, 2017 1.170 1.230 1.150 1.180 630,918 +0.03(+2.61%)
Apr 13, 2017 1.220 1.250 1.140 1.150 1,257,449 -0.07(-5.74%)
Apr 12, 2017 1.290 1.290 1.200 1.220 924,253 -0.08(-6.15%)
Apr 11, 2017 1.310 1.320 1.260 1.300 468,161 -0.01(-0.76%)
Apr 10, 2017 1.340 1.340 1.290 1.310 487,308 -0.03(-2.24%)
Apr 07, 2017 1.340 1.340 1.300 1.340 333,672 +0.00(+0.00%)
Apr 06, 2017 1.360 1.360 1.310 1.340 521,555 -0.01(-0.74%)
Apr 05, 2017 1.320 1.350 1.300 1.350 680,441 +0.07(+5.47%)
Apr 04, 2017 1.290 1.300 1.260 1.280 112,693 -0.01(-1.16%)
Apr 03, 2017 1.320 1.350 1.250 1.295 588,909 -0.03(-1.89%)
Mar 31, 2017 1.300 1.340 1.280 1.320 516,841 -0.02(-1.49%)
Mar 30, 2017 1.350 1.370 1.320 1.340 699,116 +0.00(+0.00%)
Mar 29, 2017 1.290 1.360 1.280 1.340 586,308 +0.04(+3.08%)
Mar 28, 2017 1.280 1.300 1.240 1.300 489,158 +0.06(+4.84%)
Mar 27, 2017 1.230 1.250 1.170 1.240 771,410 +0.00(+0.00%)
Mar 24, 2017 1.270 1.310 1.240 1.240 398,294 -0.04(-3.13%)
Mar 23, 2017 1.270 1.300 1.260 1.280 190,744 +0.01(+0.79%)
Mar 22, 2017 1.230 1.290 1.200 1.270 588,537 +0.01(+0.79%)
Mar 21, 2017 1.330 1.350 1.240 1.260 787,851 -0.07(-5.26%)
Mar 20, 2017 1.370 1.380 1.330 1.330 445,188 -0.04(-2.92%)
Mar 17, 2017 1.350 1.380 1.320 1.370 441,070 +0.01(+0.74%)
Mar 16, 2017 1.400 1.430 1.350 1.360 773,130 -0.03(-2.16%)
Mar 15, 2017 1.310 1.400 1.310 1.390 895,017 +0.07(+5.30%)
Mar 14, 2017 1.320 1.325 1.260 1.320 810,247 +0.01(+0.76%)
Mar 13, 2017 1.250 1.320 1.210 1.310 775,680 +0.13(+11.02%)
Mar 10, 2017 1.170 1.250 1.160 1.180 2,170,337 +0.02(+1.72%)
Mar 09, 2017 1.200 1.220 1.150 1.160 1,335,869 -0.08(-6.07%)
Mar 08, 2017 1.240 1.300 1.235 1.235 606,660 -0.02(-1.98%)
Mar 07, 2017 1.300 1.300 1.190 1.260 1,250,471 -0.05(-3.82%)
Mar 06, 2017 1.340 1.350 1.280 1.310 1,114,096 -0.07(-5.07%)
Mar 03, 2017 1.340 1.400 1.330 1.380 848,587 +0.05(+3.76%)
Mar 02, 2017 1.490 1.490 1.330 1.330 1,198,657 -0.13(-8.90%)
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.