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 (%)
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%)
Jul 03, 2017 1.250 1.310 1.250 1.250 236,262 -0.02(-1.57%)
Jun 30, 2017 1.250 1.270 1.240 1.270 353,024 +0.02(+1.60%)
Jun 29, 2017 1.290 1.290 1.220 1.250 308,398 -0.02(-1.57%)
Jun 28, 2017 1.210 1.270 1.205 1.270 468,020 +0.06(+4.96%)
Jun 27, 2017 1.230 1.260 1.180 1.210 604,012 -0.02(-1.63%)
Jun 26, 2017 1.190 1.230 1.160 1.230 448,431 +0.05(+4.24%)
Jun 23, 2017 1.130 1.210 1.130 1.180 577,819 +0.06(+5.36%)
Jun 22, 2017 1.140 1.140 1.110 1.120 444,744 -0.02(-1.75%)
Jun 21, 2017 1.140 1.140 1.110 1.140 313,812 +0.01(+0.88%)
Jun 20, 2017 1.190 1.200 1.120 1.130 328,383 -0.05(-4.24%)
Jun 19, 2017 1.150 1.200 1.150 1.180 490,710 +0.03(+2.61%)
Jun 16, 2017 1.150 1.190 1.131 1.150 683,522 +0.00(+0.00%)
Jun 15, 2017 1.230 1.240 1.150 1.150 500,228 -0.10(-7.63%)
Jun 14, 2017 1.260 1.260 1.210 1.245 626,181 -0.01(-1.19%)
Jun 13, 2017 1.230 1.260 1.210 1.260 323,421 +0.03(+2.44%)
Jun 12, 2017 1.220 1.250 1.190 1.230 300,337 +0.01(+0.82%)
Jun 09, 2017 1.280 1.300 1.210 1.220 688,310 -0.06(-4.69%)
Jun 08, 2017 1.210 1.280 1.210 1.280 691,890 +0.07(+5.79%)
Jun 07, 2017 1.220 1.240 1.165 1.210 558,425 -0.01(-0.82%)
Jun 06, 2017 1.250 1.250 1.210 1.220 398,846 -0.03(-2.40%)
Jun 05, 2017 1.250 1.260 1.210 1.250 754,006 +0.00(+0.00%)
Jun 02, 2017 1.280 1.280 1.250 1.250 768,362 -0.02(-1.96%)
Jun 01, 2017 1.310 1.310 1.270 1.275 316,421 -0.04(-2.67%)
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%)
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.