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: 6:30 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, 2007 4.640 4.770 4.600 4.690 1,217,415 +0.04(+0.86%)
Nov 29, 2007 4.850 4.880 4.550 4.650 1,197,446 -0.12(-2.52%)
Nov 28, 2007 4.520 4.810 4.510 4.770 969,600 +0.18(+3.92%)
Nov 27, 2007 4.600 4.600 4.340 4.590 1,357,715 -0.02(-0.43%)
Nov 26, 2007 4.920 5.000 4.600 4.610 914,600 -0.27(-5.53%)
Nov 23, 2007 4.670 4.880 4.610 4.880 890,926 +0.17(+3.61%)
Nov 21, 2007 4.980 4.980 4.610 4.710 1,299,320 -0.30(-5.99%)
Nov 20, 2007 4.860 5.170 4.860 5.010 1,068,799 +0.15(+3.09%)
Nov 19, 2007 5.310 5.310 4.840 4.860 1,429,267 -0.38(-7.25%)
Nov 16, 2007 5.090 5.250 5.020 5.240 668,800 +0.08(+1.55%)
Nov 15, 2007 5.310 5.380 5.070 5.160 1,112,774 -0.32(-5.84%)
Nov 14, 2007 5.440 5.610 5.340 5.480 2,349,840 +0.23(+4.38%)
Nov 13, 2007 5.000 5.320 5.000 5.250 1,402,150 +0.22(+4.38%)
Nov 12, 2007 5.550 5.580 4.990 5.030 2,247,960 -0.70(-12.22%)
Nov 09, 2007 5.650 5.830 5.510 5.730 1,097,058 +0.03(+0.53%)
Nov 08, 2007 5.880 5.950 5.450 5.700 1,608,150 -0.15(-2.56%)
Nov 07, 2007 6.060 6.200 5.750 5.850 1,362,635 -0.26(-4.26%)
Nov 06, 2007 5.900 6.190 5.890 6.110 2,292,147 +0.30(+5.16%)
Nov 05, 2007 5.680 5.870 5.680 5.810 1,340,430 -0.01(-0.17%)
Nov 02, 2007 5.700 5.860 5.630 5.820 1,380,850 +0.15(+2.65%)
Nov 01, 2007 5.850 5.850 5.650 5.670 750,928 -0.18(-3.08%)
Oct 31, 2007 5.940 5.940 5.650 5.850 1,128,450 +0.05(+0.86%)
Oct 30, 2007 5.850 5.950 5.660 5.800 1,028,000 -0.13(-2.19%)
Oct 29, 2007 5.830 6.000 5.800 5.930 1,483,200 +0.17(+2.95%)
Oct 26, 2007 5.510 5.760 5.490 5.760 1,339,300 +0.35(+6.47%)
Oct 25, 2007 5.490 5.500 5.370 5.410 771,400 -0.05(-0.92%)
Oct 24, 2007 5.380 5.470 5.210 5.460 719,400 +0.03(+0.55%)
Oct 23, 2007 5.460 5.500 5.330 5.430 1,013,700 +0.03(+0.56%)
Oct 22, 2007 5.290 5.400 5.080 5.400 1,323,600 -0.11(-2.00%)
Oct 19, 2007 5.670 5.680 5.420 5.510 928,000 -0.13(-2.30%)
Oct 18, 2007 5.620 5.710 5.550 5.640 635,500 -0.01(-0.18%)
Oct 17, 2007 5.850 5.930 5.598 5.650 1,184,100 -0.11(-1.91%)
Oct 16, 2007 5.900 5.920 5.670 5.760 710,800 -0.08(-1.37%)
Oct 15, 2007 5.850 5.940 5.670 5.840 1,444,000 +0.03(+0.55%)
Oct 12, 2007 5.890 6.048 5.700 5.808 1,188,600 -0.02(-0.38%)
Oct 11, 2007 6.060 6.270 5.680 5.830 2,513,100 -0.12(-2.02%)
Oct 10, 2007 5.730 6.000 5.430 5.950 4,572,800 -0.10(-1.65%)
Oct 09, 2007 5.750 6.050 5.740 6.050 2,732,800 +0.33(+5.77%)
Oct 08, 2007 5.750 5.760 5.470 5.720 1,355,700 -0.07(-1.21%)
Oct 05, 2007 5.540 5.840 5.520 5.790 2,188,000 +0.27(+4.89%)
Oct 04, 2007 5.400 5.520 5.250 5.520 733,300 +0.07(+1.28%)
Oct 03, 2007 5.430 5.570 5.310 5.450 2,406,000 +0.20(+3.81%)
Oct 02, 2007 5.220 5.250 5.030 5.250 1,502,400 -0.08(-1.50%)
Oct 01, 2007 5.290 5.351 5.250 5.330 965,400 +0.08(+1.52%)
Sep 28, 2007 5.270 5.270 5.121 5.250 820,400 +0.09(+1.74%)
Sep 27, 2007 5.150 5.200 4.960 5.160 1,227,900 +0.06(+1.18%)
Sep 26, 2007 5.340 5.360 4.930 5.100 2,290,600 -0.29(-5.38%)
Sep 25, 2007 5.430 5.490 5.250 5.390 2,119,200 -0.05(-0.92%)
Sep 24, 2007 5.220 5.440 5.100 5.440 2,392,600 +0.39(+7.72%)
Sep 21, 2007 4.940 5.050 4.920 5.050 1,724,900 +0.20(+4.12%)
Sep 20, 2007 4.610 4.910 4.500 4.850 2,325,800 +0.30(+6.59%)
Sep 19, 2007 4.520 4.680 4.520 4.550 1,538,300 +0.05(+1.11%)
Sep 18, 2007 4.350 4.520 4.210 4.500 1,052,000 +0.14(+3.21%)
Sep 17, 2007 4.340 4.410 4.310 4.360 495,200 +0.01(+0.23%)
Sep 14, 2007 4.330 4.430 4.300 4.350 607,400 -0.03(-0.68%)
Sep 13, 2007 4.300 4.410 4.250 4.380 736,700 +0.06(+1.39%)
Sep 12, 2007 4.360 4.420 4.270 4.320 1,091,500 -0.11(-2.48%)
Sep 11, 2007 4.400 4.460 4.360 4.430 855,400 +0.12(+2.78%)
Sep 10, 2007 4.450 4.500 4.170 4.310 1,474,100 -0.10(-2.27%)
Sep 07, 2007 4.620 4.630 4.270 4.410 1,935,340 -0.15(-3.29%)
Sep 06, 2007 4.090 4.560 4.070 4.560 2,547,000 +0.53(+13.15%)
Sep 05, 2007 3.910 4.060 3.880 4.030 1,517,200 +0.01(+0.25%)
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.