Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (NY: TGB )

2.760 -0.050 (-1.78%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Sep 04, 2007 3.860 4.020 3.790 4.020 1,006,900 +0.16(+4.15%)
Aug 31, 2007 3.880 3.950 3.831 3.860 1,093,600 +0.11(+2.93%)
Aug 30, 2007 3.690 3.870 3.680 3.750 601,800 -0.10(-2.60%)
Aug 29, 2007 3.810 3.904 3.740 3.850 715,500 +0.08(+2.12%)
Aug 28, 2007 3.950 3.950 3.710 3.770 2,279,300 -0.23(-5.75%)
Aug 27, 2007 4.160 4.160 3.960 4.000 776,400 -0.14(-3.38%)
Aug 24, 2007 4.010 4.150 3.950 4.140 829,400 +0.13(+3.24%)
Aug 23, 2007 4.170 4.190 3.950 4.010 1,094,400 -0.04(-0.99%)
Aug 22, 2007 3.960 4.100 3.920 4.050 1,301,200 +0.20(+5.19%)
Aug 21, 2007 4.010 4.010 3.820 3.850 1,062,800 -0.15(-3.75%)
Aug 20, 2007 3.950 4.050 3.860 4.000 1,476,000 +0.14(+3.63%)
Aug 17, 2007 4.010 4.270 3.780 3.860 2,465,400 +0.10(+2.66%)
Aug 16, 2007 3.870 3.870 3.150 3.760 5,775,300 -0.48(-11.32%)
Aug 15, 2007 4.640 4.640 4.040 4.240 3,233,600 -0.60(-12.40%)
Aug 14, 2007 5.090 5.100 4.650 4.840 2,095,000 -0.20(-3.97%)
Aug 13, 2007 4.960 5.090 4.800 5.040 2,520,500 +0.25(+5.22%)
Aug 10, 2007 4.770 4.950 4.360 4.790 3,594,700 +0.07(+1.48%)
Aug 09, 2007 5.050 5.200 4.720 4.720 3,917,900 -0.58(-10.94%)
Aug 08, 2007 5.520 5.590 5.210 5.300 3,284,500 -0.12(-2.21%)
Aug 07, 2007 5.000 5.430 4.950 5.420 3,487,500 +0.35(+6.90%)
Aug 06, 2007 5.100 5.140 4.810 5.070 1,821,500 -0.05(-0.98%)
Aug 03, 2007 5.170 5.240 5.120 5.120 3,506,900 -0.12(-2.29%)
Aug 02, 2007 4.680 5.240 4.680 5.240 3,664,000 +0.56(+11.97%)
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.