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 (%)
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%)
Oct 02, 2017 1.870 1.935 1.850 1.910 924,124 +0.06(+3.24%)
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%)
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.