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 16, 2024 2.740 2.740 2.630 2.720 2,775,695 +0.00(+0.00%)
May 15, 2024 2.750 2.770 2.610 2.720 3,455,161 -0.02(-0.73%)
May 14, 2024 2.600 2.740 2.590 2.740 3,834,708 +0.17(+6.61%)
May 13, 2024 2.570 2.599 2.530 2.570 1,429,601 +0.02(+0.78%)
May 10, 2024 2.610 2.660 2.540 2.550 2,237,714 -0.02(-0.78%)
May 09, 2024 2.450 2.570 2.450 2.570 2,219,816 +0.12(+4.90%)
May 08, 2024 2.470 2.500 2.430 2.450 1,464,186 -0.08(-3.16%)
May 07, 2024 2.490 2.540 2.473 2.530 1,829,547 +0.03(+1.20%)
May 06, 2024 2.430 2.510 2.420 2.500 1,969,919 +0.09(+3.73%)
May 03, 2024 2.440 2.480 2.370 2.410 1,698,276 +0.01(+0.42%)
May 02, 2024 2.410 2.455 2.340 2.400 2,868,942 +0.02(+0.84%)
May 01, 2024 2.500 2.520 2.380 2.380 4,296,509 -0.08(-3.25%)
Apr 30, 2024 2.580 2.610 2.450 2.460 4,597,695 -0.20(-7.52%)
Apr 29, 2024 2.620 2.710 2.580 2.660 3,559,557 +0.06(+2.31%)
Apr 26, 2024 2.490 2.600 2.460 2.600 2,961,939 +0.13(+5.26%)
Apr 25, 2024 2.400 2.490 2.380 2.470 3,695,339 +0.11(+4.66%)
Apr 24, 2024 2.380 2.415 2.340 2.360 1,160,540 +0.00(+0.00%)
Apr 23, 2024 2.330 2.440 2.260 2.360 1,810,358 -0.01(-0.42%)
Apr 22, 2024 2.440 2.440 2.360 2.370 3,187,518 -0.09(-3.66%)
Apr 19, 2024 2.530 2.540 2.450 2.460 2,538,044 -0.03(-1.20%)
Apr 18, 2024 2.470 2.575 2.470 2.490 2,827,116 +0.04(+1.63%)
Apr 17, 2024 2.520 2.570 2.440 2.450 3,147,792 -0.04(-1.61%)
Apr 16, 2024 2.420 2.500 2.350 2.490 3,138,658 +0.05(+2.05%)
Apr 15, 2024 2.580 2.610 2.430 2.440 4,878,014 -0.05(-2.01%)
Apr 12, 2024 2.550 2.565 2.452 2.490 4,251,920 -0.02(-0.80%)
Apr 11, 2024 2.520 2.520 2.420 2.510 3,264,832 +0.02(+0.80%)
Apr 10, 2024 2.470 2.500 2.420 2.490 3,250,383 -0.04(-1.58%)
Apr 09, 2024 2.500 2.578 2.480 2.530 4,598,767 +0.08(+3.27%)
Apr 08, 2024 2.410 2.480 2.380 2.450 4,047,346 +0.07(+2.94%)
Apr 05, 2024 2.310 2.410 2.285 2.380 2,628,572 +0.08(+3.48%)
Apr 04, 2024 2.450 2.478 2.290 2.300 5,479,535 -0.14(-5.74%)
Apr 03, 2024 2.320 2.440 2.310 2.440 3,825,163 +0.11(+4.72%)
Apr 02, 2024 2.290 2.330 2.145 2.330 3,644,053 +0.14(+6.39%)
Apr 01, 2024 2.210 2.210 2.160 2.190 2,181,052 +0.02(+0.92%)
Mar 28, 2024 2.200 2.188 2.180 2.170 3,639,007 -0.04(-1.81%)
Mar 27, 2024 2.100 2.250 2.080 2.210 3,639,311 +0.13(+6.25%)
Mar 26, 2024 2.160 2.175 2.070 2.080 2,152,010 -0.06(-2.80%)
Mar 25, 2024 1.950 2.150 1.905 2.140 4,488,827 +0.15(+7.54%)
Mar 22, 2024 1.980 2.015 1.960 1.990 1,795,307 -0.01(-0.50%)
Mar 21, 2024 2.060 2.080 1.980 2.000 2,170,917 -0.04(-1.96%)
Mar 20, 2024 1.900 2.040 1.870 2.040 2,963,713 +0.13(+6.81%)
Mar 19, 2024 1.910 1.930 1.870 1.910 1,358,603 -0.03(-1.55%)
Mar 18, 2024 1.930 1.970 1.900 1.940 3,388,863 +0.03(+1.57%)
Mar 15, 2024 1.900 1.960 1.880 1.910 6,483,665 +0.05(+2.69%)
Mar 14, 2024 1.870 1.890 1.810 1.860 3,163,431 -0.05(-2.62%)
Mar 13, 2024 1.770 1.930 1.770 1.910 4,820,128 +0.19(+11.05%)
Mar 12, 2024 1.820 1.820 1.710 1.720 1,696,254 -0.08(-4.44%)
Mar 11, 2024 1.720 1.800 1.680 1.800 3,122,550 +0.06(+3.45%)
Mar 08, 2024 1.700 1.745 1.660 1.740 4,008,411 +0.10(+6.10%)
Mar 07, 2024 1.630 1.680 1.600 1.640 2,527,762 +0.03(+1.86%)
Mar 06, 2024 1.520 1.630 1.520 1.610 1,824,469 +0.11(+7.33%)
Mar 05, 2024 1.550 1.560 1.500 1.500 1,359,815 -0.06(-3.85%)
Mar 04, 2024 1.570 1.578 1.530 1.560 965,684 -0.01(-0.64%)
Mar 01, 2024 1.570 1.580 1.520 1.570 858,788 +0.02(+1.29%)
Feb 29, 2024 1.490 1.560 1.470 1.550 1,047,913 +0.07(+4.73%)
Feb 28, 2024 1.510 1.510 1.480 1.480 576,831 -0.05(-3.27%)
Feb 27, 2024 1.480 1.538 1.480 1.530 977,153 +0.05(+3.38%)
Feb 26, 2024 1.500 1.520 1.460 1.480 757,914 -0.02(-1.33%)
Feb 23, 2024 1.480 1.520 1.475 1.500 689,272 +0.02(+1.35%)
Feb 22, 2024 1.540 1.550 1.480 1.480 766,276 -0.02(-1.33%)
Feb 21, 2024 1.530 1.540 1.500 1.500 511,569 -0.02(-1.32%)
Feb 20, 2024 1.510 1.539 1.480 1.520 747,337 -0.02(-1.30%)
Feb 16, 2024 1.530 1.565 1.510 1.540 927,402 +0.02(+1.32%)
Feb 15, 2024 1.450 1.550 1.440 1.520 1,323,798 +0.03(+2.01%)
Feb 14, 2024 1.400 1.525 1.400 1.490 1,507,222 +0.10(+7.19%)
Feb 13, 2024 1.390 1.440 1.370 1.390 1,492,549 -0.03(-2.11%)
Feb 12, 2024 1.370 1.420 1.370 1.420 619,488 +0.05(+3.65%)
Feb 09, 2024 1.360 1.400 1.355 1.370 869,001 +0.02(+1.48%)
Feb 08, 2024 1.340 1.365 1.340 1.350 421,937 +0.00(+0.00%)
Feb 07, 2024 1.360 1.380 1.340 1.350 689,317 +0.00(+0.00%)
Feb 06, 2024 1.350 1.380 1.350 1.350 552,508 +0.01(+0.75%)
Feb 05, 2024 1.430 1.430 1.330 1.340 1,218,991 -0.08(-5.63%)
Feb 02, 2024 1.450 1.460 1.395 1.420 1,852,800 -0.06(-4.05%)
Feb 01, 2024 1.490 1.490 1.445 1.480 860,723 +0.00(+0.00%)
Jan 31, 2024 1.530 1.560 1.460 1.480 1,942,325 -0.08(-5.13%)
Jan 30, 2024 1.500 1.575 1.485 1.560 2,180,778 +0.04(+2.63%)
Jan 29, 2024 1.430 1.530 1.405 1.520 2,786,513 +0.10(+7.04%)
Jan 26, 2024 1.450 1.450 1.401 1.420 1,322,690 -0.04(-2.74%)
Jan 25, 2024 1.430 1.460 1.410 1.460 1,949,929 +0.03(+2.10%)
Jan 24, 2024 1.370 1.460 1.370 1.430 2,360,506 +0.07(+5.15%)
Jan 23, 2024 1.300 1.360 1.290 1.360 1,256,452 +0.08(+6.25%)
Jan 22, 2024 1.320 1.320 1.270 1.280 1,233,393 -0.06(-4.48%)
Jan 19, 2024 1.310 1.340 1.280 1.340 1,035,027 +0.04(+3.08%)
Jan 18, 2024 1.340 1.345 1.300 1.300 1,273,966 -0.02(-1.52%)
Jan 17, 2024 1.390 1.401 1.320 1.320 1,736,994 -0.09(-6.38%)
Jan 16, 2024 1.430 1.450 1.380 1.410 1,342,374 -0.04(-2.76%)
Jan 12, 2024 1.460 1.490 1.420 1.450 558,849 +0.03(+2.11%)
Jan 11, 2024 1.440 1.470 1.401 1.420 1,020,162 -0.03(-2.07%)
Jan 10, 2024 1.400 1.500 1.380 1.450 2,022,440 +0.08(+5.84%)
Jan 09, 2024 1.390 1.390 1.350 1.370 524,198 -0.03(-2.14%)
Jan 08, 2024 1.370 1.400 1.340 1.400 771,069 +0.04(+2.94%)
Jan 05, 2024 1.340 1.390 1.340 1.360 526,208 +0.02(+1.49%)
Jan 04, 2024 1.350 1.365 1.335 1.340 517,173 -0.01(-0.74%)
Jan 03, 2024 1.370 1.380 1.320 1.350 909,390 -0.03(-2.17%)
Jan 02, 2024 1.390 1.425 1.375 1.380 645,607 -0.02(-1.43%)
Dec 29, 2023 1.470 1.470 1.400 1.400 1,756,424 -0.06(-4.11%)
Dec 28, 2023 1.480 1.500 1.440 1.460 1,216,961 -0.03(-2.01%)
Dec 27, 2023 1.450 1.500 1.450 1.490 454,961 +0.02(+1.36%)
Dec 26, 2023 1.440 1.470 1.440 1.470 517,170 +0.04(+2.80%)
Dec 22, 2023 1.420 1.470 1.420 1.430 778,137 +0.01(+0.70%)
Dec 21, 2023 1.410 1.450 1.410 1.420 807,614 +0.02(+1.43%)
Dec 20, 2023 1.470 1.480 1.400 1.400 1,171,802 -0.04(-2.78%)
Dec 19, 2023 1.420 1.460 1.400 1.440 972,133 +0.06(+4.35%)
Dec 18, 2023 1.400 1.420 1.380 1.380 725,832 +0.00(+0.00%)
Dec 15, 2023 1.380 1.410 1.340 1.380 2,409,156 +0.03(+2.22%)
Dec 14, 2023 1.250 1.390 1.250 1.350 1,627,644 +0.12(+9.76%)
Dec 13, 2023 1.160 1.270 1.145 1.230 1,364,743 +0.06(+5.13%)
Dec 12, 2023 1.220 1.220 1.170 1.170 717,505 -0.05(-4.10%)
Dec 11, 2023 1.230 1.230 1.200 1.220 288,069 +0.00(+0.00%)
Dec 08, 2023 1.180 1.250 1.180 1.220 865,687 +0.04(+3.39%)
Dec 07, 2023 1.190 1.200 1.180 1.180 572,693 -0.02(-1.67%)
Dec 06, 2023 1.200 1.220 1.180 1.200 646,673 -0.01(-0.83%)
Dec 05, 2023 1.210 1.230 1.170 1.210 1,283,322 -0.01(-0.82%)
Dec 04, 2023 1.250 1.260 1.210 1.220 591,011 -0.05(-3.94%)
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.