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 UNCHANGED
Streaming Delayed 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, 2016 0.5850 0.5850 0.5501 0.5643 76,231 -0.01(-1.00%)
Mar 30, 2016 0.5600 0.5872 0.5450 0.5700 159,795 +0.01(+1.88%)
Mar 29, 2016 0.5600 0.5600 0.5300 0.5595 261,063 +0.02(+3.50%)
Mar 28, 2016 0.5500 0.5632 0.5300 0.5406 315,626 +0.00(+0.11%)
Mar 24, 2016 0.5400 0.5400 0.5400 0.5400 137,600 +0.00(+0.00%)
Mar 23, 2016 0.5700 0.5720 0.5205 0.5400 252,605 -0.03(-5.26%)
Mar 22, 2016 0.5654 0.5835 0.5417 0.5700 86,274 +0.00(+0.04%)
Mar 21, 2016 0.5716 0.5848 0.5698 0.5698 68,817 -0.00(-0.04%)
Mar 18, 2016 0.5745 0.5984 0.5600 0.5700 462,959 -0.00(-0.04%)
Mar 17, 2016 0.6028 0.6028 0.5515 0.5702 386,771 -0.02(-3.36%)
Mar 16, 2016 0.4900 0.5900 0.4900 0.5900 616,668 +0.10(+19.31%)
Mar 15, 2016 0.5000 0.5184 0.4851 0.4945 220,642 -0.04(-6.70%)
Mar 14, 2016 0.5525 0.5525 0.5013 0.5300 445,678 -0.03(-5.36%)
Mar 11, 2016 0.6063 0.6063 0.5500 0.5600 341,101 -0.03(-5.37%)
Mar 10, 2016 0.5300 0.5918 0.5105 0.5918 495,307 +0.05(+10.10%)
Mar 09, 2016 0.4800 0.5400 0.4747 0.5375 317,904 +0.08(+16.42%)
Mar 08, 2016 0.4700 0.4864 0.4400 0.4617 361,046 -0.02(-3.81%)
Mar 07, 2016 0.4600 0.5000 0.4600 0.4800 2,919,960 +0.02(+3.25%)
Mar 04, 2016 0.4489 0.4796 0.4377 0.4649 422,197 +0.03(+7.67%)
Mar 03, 2016 0.4390 0.4551 0.4021 0.4318 287,319 +0.01(+1.60%)
Mar 02, 2016 0.3500 0.4400 0.3500 0.4250 578,299 +0.07(+18.06%)
Mar 01, 2016 0.3600 0.3600 0.3558 0.3600 49,800 +0.00(+0.03%)
Feb 29, 2016 0.3500 0.3647 0.3450 0.3599 163,443 +0.01(+2.01%)
Feb 26, 2016 0.3675 0.3675 0.3350 0.3528 95,429 -0.00(-1.18%)
Feb 25, 2016 0.3450 0.3652 0.3450 0.3570 75,994 +0.01(+2.73%)
Feb 24, 2016 0.3830 0.3830 0.3450 0.3475 224,764 -0.03(-8.55%)
Feb 23, 2016 0.3700 0.3901 0.3700 0.3800 135,984 +0.02(+4.17%)
Feb 22, 2016 0.3500 0.3823 0.3407 0.3648 448,702 +0.02(+4.50%)
Feb 19, 2016 0.3650 0.3650 0.3400 0.3491 154,537 -0.02(-4.36%)
Feb 18, 2016 0.3600 0.3684 0.3600 0.3650 117,599 +0.00(+1.00%)
Feb 17, 2016 0.3559 0.3660 0.3501 0.3614 211,578 +0.01(+3.17%)
Feb 16, 2016 0.3333 0.3550 0.3333 0.3503 88,978 +0.01(+4.01%)
Feb 12, 2016 0.3200 0.3368 0.3368 0.3368 104,200 +0.00(+0.57%)
Feb 11, 2016 0.3465 0.3465 0.3163 0.3349 107,041 -0.01(-2.33%)
Feb 10, 2016 0.3425 0.3506 0.3385 0.3429 84,513 -0.01(-2.39%)
Feb 09, 2016 0.3500 0.3700 0.3460 0.3513 83,108 +0.00(+0.37%)
Feb 08, 2016 0.3470 0.3700 0.3419 0.3500 107,886 -0.01(-1.99%)
Feb 05, 2016 0.3511 0.3699 0.3452 0.3571 158,012 +0.01(+1.77%)
Feb 04, 2016 0.3900 0.3900 0.3450 0.3509 323,474 -0.01(-1.65%)
Feb 03, 2016 0.3440 0.3651 0.3401 0.3568 215,136 +0.01(+3.63%)
Feb 02, 2016 0.3462 0.3719 0.3400 0.3443 215,726 -0.03(-7.07%)
Feb 01, 2016 0.3500 0.3876 0.3263 0.3705 132,758 -0.01(-2.47%)
Jan 29, 2016 0.3668 0.3878 0.3600 0.3799 106,378 +0.02(+5.79%)
Jan 28, 2016 0.3500 0.3599 0.3372 0.3591 194,454 +0.01(+2.60%)
Jan 27, 2016 0.3300 0.3582 0.3238 0.3500 240,617 +0.02(+6.54%)
Jan 26, 2016 0.3090 0.3368 0.3090 0.3285 139,681 +0.04(+13.28%)
Jan 25, 2016 0.3300 0.3357 0.2900 0.2900 257,873 -0.03(-10.11%)
Jan 22, 2016 0.3000 0.3275 0.2835 0.3226 423,809 +0.02(+8.26%)
Jan 21, 2016 0.2645 0.3050 0.2641 0.2980 271,637 +0.03(+12.62%)
Jan 20, 2016 0.2769 0.2769 0.2462 0.2646 217,219 +0.00(+0.95%)
Jan 19, 2016 0.2600 0.2800 0.2600 0.2621 239,842 +0.01(+3.35%)
Jan 15, 2016 0.2800 0.2536 0.2536 0.2536 332,400 -0.02(-8.12%)
Jan 14, 2016 0.2630 0.3000 0.2295 0.2760 146,373 +0.02(+9.48%)
Jan 13, 2016 0.2600 0.2693 0.2500 0.2521 178,784 -0.01(-3.00%)
Jan 12, 2016 0.2800 0.2840 0.2540 0.2599 415,738 -0.02(-8.19%)
Jan 11, 2016 0.3180 0.3180 0.2800 0.2831 344,060 -0.03(-10.97%)
Jan 08, 2016 0.3300 0.3400 0.3157 0.3180 141,341 -0.01(-4.27%)
Jan 07, 2016 0.3400 0.3454 0.3254 0.3322 70,442 -0.01(-2.38%)
Jan 06, 2016 0.3500 0.3542 0.3401 0.3403 182,103 -0.00(-0.58%)
Jan 05, 2016 0.3455 0.3508 0.3000 0.3423 11,838,650 -0.00(-1.33%)
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.