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

Taseko Mines Ltd (NY: TGB )

2.965 +0.245 (+9.01%)
Streaming Delayed Price Updated: 3:56 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, 2020 0.9900 0.9900 0.9400 0.9600 1,623,730 +0.02(+2.20%)
Nov 27, 2020 0.9200 0.9650 0.9200 0.9393 1,777,300 +0.05(+5.73%)
Nov 25, 2020 0.8540 0.8989 0.8344 0.8884 1,647,300 +0.04(+4.52%)
Nov 24, 2020 0.8300 0.8600 0.8200 0.8500 1,940,989 +0.03(+3.66%)
Nov 23, 2020 0.8400 0.8500 0.8200 0.8200 1,465,423 -0.01(-1.30%)
Nov 20, 2020 0.8101 0.8450 0.8101 0.8308 2,034,800 +0.04(+5.16%)
Nov 19, 2020 0.8000 0.8200 0.7800 0.7900 1,679,533 -0.02(-2.47%)
Nov 18, 2020 0.8400 0.8500 0.8000 0.8100 1,488,594 -0.02(-2.41%)
Nov 17, 2020 0.8200 0.8400 0.8200 0.8300 1,553,391 +0.00(+0.00%)
Nov 16, 2020 0.8600 0.8800 0.8300 0.8300 3,381,830 +0.00(+0.48%)
Nov 13, 2020 0.8300 0.8500 0.8200 0.8260 5,403,400 +0.02(+1.98%)
Nov 12, 2020 0.8400 0.8491 0.7947 0.8100 11,270,219 -0.18(-18.18%)
Nov 11, 2020 1.010 1.030 0.9800 0.9900 579,198 -0.04(-3.88%)
Nov 10, 2020 1.030 1.043 1.005 1.030 395,873 +0.00(+0.00%)
Nov 09, 2020 1.060 1.070 1.000 1.030 960,781 +0.00(+0.00%)
Nov 06, 2020 1.020 1.050 0.9900 1.030 874,000 +0.07(+7.29%)
Nov 05, 2020 0.9200 1.020 0.9000 0.9600 1,095,400 +0.05(+5.98%)
Nov 04, 2020 0.9300 0.9417 0.8900 0.9058 606,412 -0.02(-2.60%)
Nov 03, 2020 0.9200 0.9600 0.9100 0.9300 617,982 +0.02(+2.20%)
Nov 02, 2020 0.9300 0.9300 0.8900 0.9100 787,463 -0.03(-2.75%)
Oct 30, 2020 0.9400 0.9550 0.8900 0.9357 753,500 -0.01(-0.76%)
Oct 29, 2020 0.9065 1.020 0.8800 0.9429 1,606,792 +0.05(+5.94%)
Oct 28, 2020 0.9900 1.010 0.8700 0.8900 3,108,392 -0.15(-14.42%)
Oct 27, 2020 1.070 1.105 1.000 1.040 2,370,022 -0.11(-9.57%)
Oct 26, 2020 1.110 1.150 1.100 1.150 1,204,876 +0.01(+0.88%)
Oct 23, 2020 1.160 1.160 1.100 1.140 699,400 -0.01(-0.87%)
Oct 22, 2020 1.180 1.180 1.110 1.150 856,296 +0.00(+0.00%)
Oct 21, 2020 1.140 1.200 1.120 1.150 1,201,407 +0.03(+2.68%)
Oct 20, 2020 1.110 1.155 1.080 1.120 1,979,865 +0.02(+1.82%)
Oct 19, 2020 1.120 1.210 1.080 1.100 1,916,605 +0.00(+0.00%)
Oct 16, 2020 1.060 1.110 1.050 1.100 917,000 +0.02(+1.85%)
Oct 15, 2020 1.030 1.090 0.9900 1.080 701,294 +0.01(+0.93%)
Oct 14, 2020 1.100 1.100 1.050 1.070 459,027 -0.01(-0.93%)
Oct 13, 2020 1.070 1.100 1.030 1.080 583,090 -0.01(-0.92%)
Oct 12, 2020 1.100 1.100 1.050 1.090 385,907 -0.01(-0.91%)
Oct 09, 2020 1.110 1.110 1.045 1.100 611,700 +0.03(+2.80%)
Oct 08, 2020 1.040 1.110 1.030 1.070 666,879 +0.00(+0.00%)
Oct 07, 2020 1.070 1.150 1.035 1.070 1,882,972 +0.03(+2.88%)
Oct 06, 2020 1.070 1.082 1.030 1.040 767,461 -0.04(-3.70%)
Oct 05, 2020 1.020 1.090 1.010 1.080 569,983 +0.06(+5.88%)
Oct 02, 2020 0.9800 1.040 0.9600 1.020 728,500 +0.00(+0.00%)
Oct 01, 2020 1.050 1.080 1.000 1.020 1,270,578 -0.04(-3.77%)
Sep 30, 2020 1.050 1.100 1.022 1.060 1,174,154 +0.03(+2.91%)
Sep 29, 2020 1.060 1.070 1.000 1.030 848,076 -0.02(-1.90%)
Sep 28, 2020 1.090 1.090 1.020 1.050 1,061,590 +0.06(+6.06%)
Sep 25, 2020 0.9600 1.020 0.9401 0.9900 1,301,800 +0.01(+1.02%)
Sep 24, 2020 0.9400 1.020 0.9200 0.9800 2,640,761 -0.03(-2.97%)
Sep 23, 2020 1.160 1.220 0.9600 1.010 3,727,951 -0.21(-17.21%)
Sep 22, 2020 1.220 1.260 1.200 1.220 1,134,721 +0.00(+0.00%)
Sep 21, 2020 1.280 1.290 1.140 1.220 2,599,805 -0.11(-8.27%)
Sep 18, 2020 1.230 1.340 1.210 1.330 3,348,400 +0.13(+10.83%)
Sep 17, 2020 1.150 1.220 1.130 1.200 1,448,873 +0.04(+3.45%)
Sep 16, 2020 1.170 1.190 1.130 1.160 1,177,753 +0.03(+2.65%)
Sep 15, 2020 1.110 1.175 1.110 1.130 1,145,270 +0.02(+1.80%)
Sep 14, 2020 1.090 1.150 1.030 1.110 1,705,146 +0.06(+5.71%)
Sep 11, 2020 1.090 1.090 1.020 1.050 1,451,000 -0.02(-1.87%)
Sep 10, 2020 1.130 1.130 1.010 1.070 1,393,484 -0.03(-2.73%)
Sep 09, 2020 1.120 1.190 1.070 1.100 2,534,151 -0.01(-0.90%)
Sep 08, 2020 1.040 1.110 1.000 1.110 2,985,788 +0.08(+7.77%)
Sep 04, 2020 0.9300 1.050 0.9200 1.030 3,286,700 +0.08(+8.78%)
Sep 03, 2020 0.9700 0.9699 0.8961 0.9469 1,382,395 -0.03(-3.38%)
Sep 02, 2020 0.9800 0.9800 0.9200 0.9800 838,668 +0.01(+0.77%)
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.