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

Taseko Mines Ltd (NY: TGB )

2.870 -0.160 (-5.28%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Mar 31, 2005 1.190 1.220 1.190 1.220 191,600 +0.01(+0.83%)
Mar 30, 2005 1.200 1.220 1.200 1.210 209,500 +0.00(+0.00%)
Mar 29, 2005 1.210 1.230 1.200 1.210 195,800 +0.02(+1.68%)
Mar 28, 2005 1.200 1.210 1.180 1.190 195,700 -0.02(-1.65%)
Mar 24, 2005 1.230 1.230 1.200 1.210 166,900 -0.02(-1.63%)
Mar 23, 2005 1.200 1.240 1.200 1.230 193,000 +0.02(+1.65%)
Mar 22, 2005 1.210 1.250 1.190 1.210 268,100 -0.03(-2.42%)
Mar 21, 2005 1.250 1.260 1.190 1.240 266,500 -0.02(-1.59%)
Mar 18, 2005 1.200 1.260 1.160 1.260 406,100 +0.06(+5.00%)
Mar 17, 2005 1.250 1.250 1.200 1.200 571,500 -0.07(-5.51%)
Mar 16, 2005 1.250 1.300 1.250 1.270 442,600 +0.02(+1.60%)
Mar 15, 2005 1.230 1.290 1.230 1.250 211,400 +0.02(+1.63%)
Mar 14, 2005 1.310 1.310 1.210 1.230 311,500 -0.05(-3.91%)
Mar 11, 2005 1.250 1.300 1.250 1.280 217,400 +0.04(+3.23%)
Mar 10, 2005 1.270 1.300 1.210 1.240 145,200 -0.04(-3.13%)
Mar 09, 2005 1.360 1.360 1.200 1.280 562,300 -0.08(-5.88%)
Mar 08, 2005 1.370 1.410 1.350 1.360 334,300 -0.01(-0.73%)
Mar 07, 2005 1.430 1.440 1.350 1.370 338,800 -0.03(-2.14%)
Mar 04, 2005 1.400 1.410 1.370 1.400 217,300 +0.00(+0.00%)
Mar 03, 2005 1.410 1.420 1.400 1.400 160,600 -0.04(-2.78%)
Mar 02, 2005 1.450 1.450 1.410 1.440 187,400 -0.01(-0.69%)
Mar 01, 2005 1.440 1.452 1.400 1.450 133,600 +0.02(+1.40%)
Feb 28, 2005 1.440 1.440 1.400 1.430 215,800 +0.03(+2.14%)
Feb 25, 2005 1.430 1.430 1.370 1.400 242,000 -0.02(-1.41%)
Feb 24, 2005 1.490 1.490 1.410 1.420 210,100 -0.03(-2.07%)
Feb 23, 2005 1.410 1.450 1.410 1.450 155,700 +0.01(+0.69%)
Feb 22, 2005 1.350 1.460 1.350 1.440 326,000 +0.10(+7.46%)
Feb 18, 2005 1.360 1.410 1.310 1.340 404,500 -0.05(-3.60%)
Feb 17, 2005 1.340 1.420 1.270 1.390 442,500 +0.05(+3.73%)
Feb 16, 2005 1.230 1.350 1.210 1.340 354,900 +0.11(+8.94%)
Feb 15, 2005 1.230 1.230 1.200 1.230 318,800 +0.01(+0.82%)
Feb 14, 2005 1.200 1.220 1.170 1.220 330,000 +0.01(+0.95%)
Feb 11, 2005 1.230 1.230 1.190 1.208 212,000 -0.01(-0.94%)
Feb 10, 2005 1.220 1.230 1.200 1.220 229,400 +0.01(+0.83%)
Feb 09, 2005 1.270 1.280 1.200 1.210 258,200 -0.06(-4.72%)
Feb 08, 2005 1.190 1.270 1.150 1.270 446,400 +0.08(+6.72%)
Feb 07, 2005 1.230 1.250 1.190 1.190 391,200 -0.03(-2.46%)
Feb 04, 2005 1.250 1.260 1.200 1.220 554,500 -0.06(-4.69%)
Feb 03, 2005 1.360 1.360 1.200 1.280 743,800 -0.08(-5.88%)
Feb 02, 2005 1.380 1.390 1.340 1.360 354,400 -0.01(-0.73%)
Feb 01, 2005 1.410 1.410 1.370 1.370 433,400 -0.05(-3.52%)
Jan 31, 2005 1.500 1.500 1.410 1.420 323,800 -0.01(-0.70%)
Jan 28, 2005 1.420 1.460 1.420 1.430 272,300 +0.01(+0.70%)
Jan 27, 2005 1.460 1.470 1.420 1.420 220,600 -0.04(-2.74%)
Jan 26, 2005 1.480 1.500 1.460 1.460 171,700 +0.00(+0.00%)
Jan 25, 2005 1.520 1.540 1.460 1.460 298,800 -0.09(-5.81%)
Jan 24, 2005 1.600 1.600 1.520 1.550 298,500 -0.05(-3.13%)
Jan 21, 2005 1.520 1.600 1.520 1.600 415,100 +0.09(+5.96%)
Jan 20, 2005 1.450 1.510 1.430 1.510 767,000 +0.08(+5.59%)
Jan 19, 2005 1.450 1.450 1.410 1.430 361,000 +0.01(+0.70%)
Jan 18, 2005 1.460 1.480 1.410 1.420 830,000 -0.01(-0.70%)
Jan 14, 2005 1.420 1.450 1.410 1.430 389,100 -0.01(-0.69%)
Jan 13, 2005 1.460 1.470 1.430 1.440 191,100 -0.02(-1.37%)
Jan 12, 2005 1.460 1.480 1.450 1.460 189,900 +0.01(+0.69%)
Jan 11, 2005 1.480 1.480 1.410 1.450 529,000 +0.01(+0.69%)
Jan 10, 2005 1.460 1.470 1.430 1.440 212,000 -0.03(-2.04%)
Jan 07, 2005 1.490 1.550 1.460 1.470 172,300 -0.02(-1.34%)
Jan 06, 2005 1.510 1.540 1.430 1.490 713,400 -0.05(-3.25%)
Jan 05, 2005 1.600 1.600 1.510 1.540 253,400 -0.06(-3.75%)
Jan 04, 2005 1.610 1.660 1.510 1.600 347,900 -0.08(-4.76%)
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.