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: 8:00 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 (%)
Dec 29, 2006 2.570 2.620 2.560 2.590 735,500 -0.02(-0.77%)
Dec 28, 2006 2.700 2.700 2.570 2.610 1,566,500 -0.07(-2.61%)
Dec 27, 2006 2.720 2.740 2.630 2.680 737,000 -0.02(-0.74%)
Dec 26, 2006 2.690 2.770 2.660 2.700 720,300 +0.01(+0.37%)
Dec 22, 2006 2.760 2.760 2.650 2.690 1,471,900 -0.07(-2.54%)
Dec 21, 2006 2.820 2.820 2.650 2.760 1,730,600 -0.07(-2.47%)
Dec 20, 2006 2.870 2.990 2.700 2.830 2,468,800 +0.01(+0.35%)
Dec 19, 2006 2.610 2.820 2.570 2.820 2,722,600 +0.31(+12.35%)
Dec 18, 2006 2.600 2.630 2.470 2.510 885,900 -0.10(-3.83%)
Dec 15, 2006 2.640 2.650 2.540 2.610 1,012,300 +0.01(+0.38%)
Dec 14, 2006 2.670 2.710 2.570 2.600 1,027,700 -0.05(-1.89%)
Dec 13, 2006 2.640 2.670 2.550 2.650 893,700 +0.04(+1.53%)
Dec 12, 2006 2.580 2.660 2.580 2.610 652,900 +0.04(+1.56%)
Dec 11, 2006 2.600 2.620 2.540 2.570 818,800 +0.03(+1.18%)
Dec 08, 2006 2.650 2.700 2.510 2.540 1,052,600 -0.10(-3.79%)
Dec 07, 2006 2.780 2.790 2.610 2.640 1,559,200 -0.12(-4.35%)
Dec 06, 2006 2.710 2.781 2.680 2.760 1,494,700 +0.03(+1.10%)
Dec 05, 2006 2.600 2.730 2.570 2.730 1,494,500 +0.16(+6.23%)
Dec 04, 2006 2.500 2.580 2.500 2.570 760,400 +0.07(+2.80%)
Dec 01, 2006 2.520 2.530 2.480 2.500 398,300 +0.00(+0.00%)
Nov 30, 2006 2.490 2.540 2.440 2.500 844,200 +0.03(+1.21%)
Nov 29, 2006 2.360 2.490 2.350 2.470 680,500 +0.08(+3.35%)
Nov 28, 2006 2.390 2.410 2.330 2.390 422,300 -0.01(-0.42%)
Nov 27, 2006 2.420 2.460 2.370 2.400 607,100 -0.01(-0.41%)
Nov 24, 2006 2.410 2.420 2.390 2.410 403,200 +0.04(+1.69%)
Nov 22, 2006 2.330 2.410 2.320 2.370 878,100 +0.05(+2.16%)
Nov 21, 2006 2.340 2.360 2.300 2.320 788,500 +0.05(+2.20%)
Nov 20, 2006 2.280 2.330 2.260 2.270 687,800 +0.07(+3.18%)
Nov 17, 2006 2.250 2.260 2.160 2.200 1,610,800 -0.07(-3.08%)
Nov 16, 2006 2.370 2.390 2.260 2.270 943,400 -0.10(-4.22%)
Nov 15, 2006 2.300 2.380 2.220 2.370 1,125,400 +0.04(+1.79%)
Nov 14, 2006 2.390 2.390 2.300 2.328 1,555,700 -0.09(-3.79%)
Nov 13, 2006 2.500 2.510 2.400 2.420 1,703,300 -0.15(-5.84%)
Nov 10, 2006 2.680 2.680 2.510 2.570 1,229,900 -0.11(-4.10%)
Nov 09, 2006 2.580 2.680 2.580 2.680 1,068,200 +0.11(+4.28%)
Nov 08, 2006 2.600 2.600 2.510 2.570 782,700 -0.07(-2.65%)
Nov 07, 2006 2.610 2.690 2.590 2.640 718,800 +0.06(+2.29%)
Nov 06, 2006 2.600 2.610 2.540 2.581 731,200 -0.02(-0.69%)
Nov 03, 2006 2.490 2.600 2.470 2.599 952,200 +0.14(+5.65%)
Nov 02, 2006 2.440 2.500 2.400 2.460 681,400 +0.02(+0.82%)
Nov 01, 2006 2.580 2.630 2.440 2.440 1,165,900 -0.12(-4.69%)
Oct 31, 2006 2.360 2.590 2.300 2.560 1,179,700 +0.17(+7.11%)
Oct 30, 2006 2.450 2.470 2.390 2.390 465,900 -0.05(-2.05%)
Oct 27, 2006 2.440 2.470 2.380 2.440 642,600 -0.01(-0.41%)
Oct 26, 2006 2.490 2.530 2.430 2.450 641,300 -0.03(-1.21%)
Oct 25, 2006 2.450 2.520 2.450 2.480 679,500 +0.00(+0.00%)
Oct 24, 2006 2.490 2.530 2.430 2.480 499,300 -0.05(-1.98%)
Oct 23, 2006 2.500 2.590 2.490 2.530 518,800 +0.00(+0.00%)
Oct 20, 2006 2.540 2.540 2.470 2.530 775,400 -0.01(-0.39%)
Oct 19, 2006 2.400 2.540 2.400 2.540 1,001,100 +0.15(+6.28%)
Oct 18, 2006 2.469 2.470 2.360 2.390 598,500 -0.05(-2.05%)
Oct 17, 2006 2.500 2.500 2.330 2.440 878,700 -0.04(-1.61%)
Oct 16, 2006 2.430 2.490 2.390 2.480 1,153,200 +0.09(+3.77%)
Oct 13, 2006 2.210 2.400 2.200 2.390 2,110,800 +0.21(+9.63%)
Oct 12, 2006 2.130 2.180 2.100 2.180 408,600 +0.07(+3.32%)
Oct 11, 2006 2.100 2.160 2.100 2.110 313,600 -0.01(-0.47%)
Oct 10, 2006 2.100 2.150 2.080 2.120 302,300 -0.03(-1.40%)
Oct 09, 2006 2.170 2.200 2.130 2.150 205,800 -0.01(-0.46%)
Oct 06, 2006 2.160 2.190 2.100 2.160 392,500 +0.00(+0.00%)
Oct 05, 2006 2.080 2.170 2.070 2.160 601,400 +0.12(+5.88%)
Oct 04, 2006 2.050 2.100 1.990 2.040 1,304,400 +0.00(+0.00%)
Oct 03, 2006 2.111 2.140 2.010 2.040 803,700 -0.15(-6.85%)
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.