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 (%)
Dec 29, 2017 2.330 2.330 2.330 0 -0.04(-1.69%)
Dec 28, 2017 2.310 2.370 2.280 2.370 1,224,858 +0.08(+3.49%)
Dec 27, 2017 2.250 2.305 2.220 2.290 1,221,769 +0.02(+0.88%)
Dec 26, 2017 2.220 2.280 2.180 2.270 991,887 +0.05(+2.25%)
Dec 22, 2017 2.210 2.220 2.160 2.220 491,745 +0.01(+0.45%)
Dec 21, 2017 2.240 2.240 2.170 2.210 601,631 -0.01(-0.45%)
Dec 20, 2017 2.140 2.240 2.140 2.220 1,466,452 +0.10(+4.72%)
Dec 19, 2017 2.140 2.160 2.090 2.120 605,963 -0.01(-0.47%)
Dec 18, 2017 2.080 2.140 2.070 2.130 694,273 +0.04(+1.91%)
Dec 15, 2017 2.000 2.090 1.995 2.090 628,987 +0.09(+4.50%)
Dec 14, 2017 2.060 2.070 1.990 2.000 443,805 -0.06(-2.91%)
Dec 13, 2017 2.020 2.070 2.020 2.060 583,632 +0.05(+2.49%)
Dec 12, 2017 2.010 2.030 1.980 2.010 275,615 +0.01(+0.50%)
Dec 11, 2017 1.990 2.030 1.960 2.000 483,278 +0.03(+1.52%)
Dec 08, 2017 2.040 2.040 1.970 1.970 466,566 -0.07(-3.43%)
Dec 07, 2017 2.000 2.060 1.980 2.040 528,602 +0.02(+0.99%)
Dec 06, 2017 2.000 2.050 1.990 2.020 503,677 +0.02(+1.00%)
Dec 05, 2017 2.050 2.100 2.000 2.000 1,479,933 -0.16(-7.41%)
Dec 04, 2017 2.160 2.180 2.130 2.160 912,111 +0.00(+0.00%)
Dec 01, 2017 2.070 2.180 2.070 2.160 810,041 +0.08(+3.85%)
Nov 30, 2017 2.110 2.110 2.020 2.080 1,151,120 +0.01(+0.48%)
Nov 29, 2017 2.160 2.160 2.025 2.070 623,131 -0.07(-3.27%)
Nov 28, 2017 2.130 2.170 2.090 2.140 567,534 -0.01(-0.47%)
Nov 27, 2017 2.170 2.180 2.080 2.150 626,854 -0.03(-1.38%)
Nov 24, 2017 2.150 2.210 2.150 2.180 285,582 +0.03(+1.40%)
Nov 22, 2017 2.150 2.210 2.130 2.150 432,934 -0.02(-0.92%)
Nov 21, 2017 2.100 2.190 2.100 2.170 799,424 +0.04(+1.88%)
Nov 20, 2017 2.100 2.130 2.030 2.130 588,391 +0.03(+1.43%)
Nov 17, 2017 1.960 2.110 1.960 2.100 869,158 +0.11(+5.53%)
Nov 16, 2017 1.960 2.050 1.960 1.990 862,986 -0.01(-0.50%)
Nov 15, 2017 2.040 2.060 1.950 2.000 880,667 -0.06(-2.91%)
Nov 14, 2017 2.200 2.220 2.050 2.060 1,270,118 -0.16(-7.21%)
Nov 13, 2017 2.180 2.240 2.150 2.220 584,234 +0.02(+0.91%)
Nov 10, 2017 2.190 2.250 2.165 2.200 571,946 -0.01(-0.45%)
Nov 09, 2017 2.220 2.260 2.180 2.210 1,128,787 -0.02(-0.90%)
Nov 08, 2017 2.210 2.270 2.210 2.230 1,526,973 +0.01(+0.45%)
Nov 07, 2017 2.180 2.220 2.120 2.220 1,105,497 +0.02(+0.91%)
Nov 06, 2017 2.150 2.250 2.150 2.200 1,190,365 +0.03(+1.38%)
Nov 03, 2017 2.200 2.200 2.090 2.170 658,912 -0.03(-1.36%)
Nov 02, 2017 2.220 2.260 2.185 2.200 1,091,630 -0.04(-1.79%)
Nov 01, 2017 2.240 2.260 2.170 2.240 1,052,328 +0.02(+0.90%)
Oct 31, 2017 2.100 2.250 2.050 2.220 1,880,251 +0.09(+4.23%)
Oct 30, 2017 2.225 2.070 2.130 1,707,047 +0.07(+3.40%)
Oct 27, 2017 2.100 2.150 1.540 2.060 3,753,989 -0.15(-6.79%)
Oct 26, 2017 2.290 2.290 2.170 2.210 1,050,610 -0.07(-3.07%)
Oct 25, 2017 2.340 2.340 2.220 2.280 1,374,576 -0.02(-0.87%)
Oct 24, 2017 2.230 2.340 2.200 2.300 2,022,584 +0.09(+4.07%)
Oct 23, 2017 2.200 2.250 2.140 2.210 974,183 -0.02(-0.90%)
Oct 20, 2017 2.240 2.290 2.210 2.230 913,115 +0.00(+0.00%)
Oct 19, 2017 2.220 2.255 2.122 2.230 1,241,531 +0.01(+0.45%)
Oct 18, 2017 2.200 2.280 2.200 2.220 637,497 -0.01(-0.45%)
Oct 17, 2017 2.270 2.270 2.140 2.230 884,548 -0.04(-1.76%)
Oct 16, 2017 2.320 2.340 2.245 2.270 1,121,882 +0.01(+0.44%)
Oct 13, 2017 2.270 2.320 2.210 2.260 1,201,949 -0.01(-0.44%)
Oct 12, 2017 2.250 2.320 2.230 2.270 1,006,693 -0.03(-1.30%)
Oct 11, 2017 2.380 2.380 2.240 2.300 1,011,904 -0.04(-1.71%)
Oct 10, 2017 2.330 2.370 2.280 2.340 1,063,035 +0.06(+2.86%)
Oct 09, 2017 2.300 2.458 2.210 2.275 1,419,737 -0.00(-0.22%)
Oct 06, 2017 2.210 2.300 2.115 2.280 1,591,500 +0.10(+4.59%)
Oct 05, 2017 2.210 2.300 2.100 2.180 1,888,720 +0.01(+0.46%)
Oct 04, 2017 2.110 2.240 2.100 2.170 2,128,233 +0.07(+3.33%)
Oct 03, 2017 1.860 2.100 1.860 2.100 3,133,210 +0.19(+9.95%)
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.