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 (%)
Sep 29, 2017 1.860 1.890 1.820 1.850 743,871 +0.00(+0.00%)
Sep 28, 2017 1.760 1.890 1.730 1.850 942,559 +0.07(+3.93%)
Sep 27, 2017 1.740 1.826 1.730 1.780 966,488 +0.03(+1.71%)
Sep 26, 2017 1.720 1.790 1.700 1.750 704,234 +0.04(+2.34%)
Sep 25, 2017 1.850 1.850 1.710 1.710 1,322,284 -0.11(-6.04%)
Sep 22, 2017 1.790 1.840 1.770 1.820 601,516 +0.02(+1.11%)
Sep 21, 2017 1.850 1.860 1.770 1.800 1,349,912 -0.10(-5.26%)
Sep 20, 2017 1.760 1.900 1.680 1.900 1,798,963 +0.14(+7.95%)
Sep 19, 2017 1.850 1.900 1.750 1.760 1,475,673 -0.10(-5.38%)
Sep 18, 2017 1.850 1.880 1.840 1.860 743,284 +0.01(+0.54%)
Sep 15, 2017 1.870 1.900 1.840 1.850 1,033,495 -0.04(-2.12%)
Sep 14, 2017 1.870 1.940 1.780 1.890 1,747,510 -0.03(-1.56%)
Sep 13, 2017 2.000 2.011 1.890 1.920 2,255,152 -0.12(-5.88%)
Sep 12, 2017 2.040 2.050 1.970 2.040 1,321,522 +0.01(+0.49%)
Sep 11, 2017 2.020 2.040 1.970 2.030 3,049,206 +0.11(+5.73%)
Sep 08, 2017 1.950 1.950 1.840 1.920 1,654,297 -0.06(-3.03%)
Sep 07, 2017 2.010 2.040 1.930 1.980 1,314,847 -0.01(-0.50%)
Sep 06, 2017 1.920 2.020 1.860 1.990 1,537,067 +0.06(+3.11%)
Sep 05, 2017 2.030 2.030 1.720 1.930 3,344,551 -0.09(-4.46%)
Sep 01, 2017 1.940 2.020 1.940 2.020 1,886,766 +0.10(+5.21%)
Aug 31, 2017 1.900 1.950 1.861 1.920 674,286 +0.02(+1.05%)
Aug 30, 2017 1.920 1.920 1.850 1.900 970,344 -0.02(-1.04%)
Aug 29, 2017 1.850 1.920 1.780 1.920 1,582,953 +0.09(+4.92%)
Aug 28, 2017 1.830 1.850 1.820 1.830 1,340,191 +0.02(+1.10%)
Aug 25, 2017 1.830 1.840 1.800 1.810 786,073 +0.00(+0.00%)
Aug 24, 2017 1.870 1.900 1.780 1.810 1,304,935 -0.04(-2.16%)
Aug 23, 2017 1.800 1.850 1.740 1.850 1,395,655 +0.05(+2.78%)
Aug 22, 2017 1.700 1.800 1.670 1.800 1,872,416 +0.11(+6.51%)
Aug 21, 2017 1.600 1.690 1.591 1.690 1,008,806 +0.09(+5.62%)
Aug 18, 2017 1.600 1.630 1.572 1.600 390,133 -0.02(-1.23%)
Aug 17, 2017 1.640 1.700 1.580 1.620 1,232,333 -0.03(-1.82%)
Aug 16, 2017 1.490 1.650 1.490 1.650 2,297,023 +0.12(+7.84%)
Aug 15, 2017 1.590 1.590 1.420 1.530 2,142,929 -0.09(-5.56%)
Aug 14, 2017 1.600 1.620 1.570 1.620 608,153 +0.02(+1.25%)
Aug 11, 2017 1.590 1.620 1.530 1.600 617,603 +0.00(+0.00%)
Aug 10, 2017 1.600 1.600 1.530 1.600 873,624 +0.00(+0.00%)
Aug 09, 2017 1.630 1.630 1.580 1.600 542,459 -0.02(-1.23%)
Aug 08, 2017 1.620 1.630 1.570 1.620 861,081 -0.02(-1.22%)
Aug 07, 2017 1.580 1.670 1.550 1.640 1,230,148 +0.08(+5.13%)
Aug 04, 2017 1.510 1.560 1.490 1.560 825,033 +0.02(+1.30%)
Aug 03, 2017 1.550 1.610 1.510 1.540 1,618,399 -0.01(-0.65%)
Aug 02, 2017 1.500 1.550 1.460 1.550 515,074 +0.06(+4.03%)
Aug 01, 2017 1.520 1.520 1.480 1.490 448,067 -0.03(-1.97%)
Jul 31, 2017 1.510 1.520 1.460 1.520 395,305 +0.03(+2.01%)
Jul 28, 2017 1.440 1.490 1.433 1.490 430,939 +0.02(+1.36%)
Jul 27, 2017 1.480 1.490 1.400 1.470 515,113 -0.03(-2.00%)
Jul 26, 2017 1.530 1.530 1.433 1.500 743,285 -0.01(-0.66%)
Jul 25, 2017 1.420 1.520 1.420 1.510 1,474,389 +0.11(+7.86%)
Jul 24, 2017 1.410 1.420 1.380 1.400 267,129 +0.00(+0.00%)
Jul 21, 2017 1.380 1.420 1.360 1.400 261,359 +0.01(+0.72%)
Jul 20, 2017 1.400 1.420 1.350 1.390 382,413 +0.00(+0.00%)
Jul 19, 2017 1.360 1.400 1.351 1.390 791,738 +0.03(+2.21%)
Jul 18, 2017 1.340 1.400 1.300 1.360 1,722,402 +0.02(+1.49%)
Jul 17, 2017 1.270 1.340 1.250 1.340 906,746 +0.07(+5.51%)
Jul 14, 2017 1.290 1.290 1.270 1.270 171,650 -0.02(-1.55%)
Jul 13, 2017 1.280 1.290 1.260 1.290 162,577 +0.01(+0.78%)
Jul 12, 2017 1.240 1.300 1.240 1.280 493,607 +0.05(+4.07%)
Jul 11, 2017 1.210 1.270 1.200 1.230 534,810 +0.03(+2.50%)
Jul 10, 2017 1.240 1.240 1.200 1.200 304,564 -0.06(-4.76%)
Jul 07, 2017 1.190 1.270 1.190 1.260 547,509 +0.08(+6.78%)
Jul 06, 2017 1.180 1.230 1.180 1.180 250,340 -0.03(-2.48%)
Jul 05, 2017 1.240 1.250 1.210 1.210 197,285 -0.04(-3.20%)
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.