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 (%)
Mar 31, 2006 2.310 2.320 2.200 2.250 1,197,200 -0.05(-2.17%)
Mar 30, 2006 2.400 2.400 2.130 2.300 3,195,000 +0.02(+0.88%)
Mar 29, 2006 2.050 2.280 2.010 2.280 4,294,500 +0.27(+13.43%)
Mar 28, 2006 1.960 2.030 1.960 2.010 1,465,900 +0.07(+3.61%)
Mar 27, 2006 1.830 1.940 1.820 1.940 1,810,800 +0.13(+7.18%)
Mar 24, 2006 1.790 1.810 1.760 1.810 333,700 +0.02(+1.12%)
Mar 23, 2006 1.780 1.800 1.730 1.790 474,900 +0.02(+1.13%)
Mar 22, 2006 1.770 1.810 1.760 1.770 352,400 +0.00(+0.00%)
Mar 21, 2006 1.840 1.840 1.760 1.770 460,200 -0.07(-3.80%)
Mar 20, 2006 1.840 1.840 1.800 1.840 788,200 +0.03(+1.66%)
Mar 17, 2006 1.720 1.810 1.700 1.810 665,700 +0.08(+4.62%)
Mar 16, 2006 1.730 1.730 1.690 1.730 299,700 +0.01(+0.59%)
Mar 15, 2006 1.750 1.790 1.710 1.720 399,800 -0.00(-0.01%)
Mar 14, 2006 1.680 1.760 1.650 1.720 453,900 +0.04(+2.38%)
Mar 13, 2006 1.680 1.700 1.610 1.680 377,100 +0.02(+1.20%)
Mar 10, 2006 1.660 1.690 1.560 1.660 631,800 -0.04(-2.35%)
Mar 09, 2006 1.710 1.780 1.650 1.700 658,500 +0.02(+1.20%)
Mar 08, 2006 1.720 1.740 1.650 1.680 840,500 -0.09(-5.10%)
Mar 07, 2006 1.840 1.840 1.740 1.770 526,700 -0.06(-3.29%)
Mar 06, 2006 1.860 1.870 1.800 1.830 551,900 -0.04(-2.12%)
Mar 03, 2006 1.890 1.890 1.780 1.870 557,900 -0.04(-2.10%)
Mar 02, 2006 1.820 1.920 1.810 1.910 622,900 +0.11(+6.11%)
Mar 01, 2006 1.820 1.850 1.780 1.800 398,500 -0.05(-2.70%)
Feb 28, 2006 1.850 1.850 1.770 1.850 619,300 +0.00(+0.00%)
Feb 27, 2006 1.910 1.910 1.830 1.850 550,500 -0.08(-4.15%)
Feb 24, 2006 1.940 1.950 1.890 1.930 726,500 -0.01(-0.52%)
Feb 23, 2006 1.940 1.940 1.870 1.940 566,200 -0.02(-1.02%)
Feb 22, 2006 1.960 1.990 1.920 1.960 565,300 -0.02(-1.01%)
Feb 21, 2006 1.950 1.990 1.950 1.980 934,600 +0.07(+3.66%)
Feb 17, 2006 1.800 1.920 1.800 1.910 1,124,000 +0.11(+6.11%)
Feb 16, 2006 1.740 1.830 1.600 1.800 1,736,700 +0.03(+1.69%)
Feb 15, 2006 1.900 1.930 1.700 1.770 1,768,600 -0.18(-9.23%)
Feb 14, 2006 1.880 1.950 1.830 1.950 936,700 +0.10(+5.41%)
Feb 13, 2006 1.920 1.920 1.810 1.850 1,403,900 -0.08(-4.15%)
Feb 10, 2006 2.000 2.000 1.850 1.930 1,418,600 -0.09(-4.46%)
Feb 09, 2006 1.990 2.040 1.960 2.020 1,322,600 +0.10(+5.21%)
Feb 08, 2006 1.850 1.950 1.760 1.920 952,000 +0.06(+3.23%)
Feb 07, 2006 2.000 2.040 1.700 1.860 2,139,200 -0.14(-7.00%)
Feb 06, 2006 1.920 2.070 1.880 2.000 3,036,100 +0.12(+6.38%)
Feb 03, 2006 1.800 1.880 1.750 1.880 861,800 +0.08(+4.44%)
Feb 02, 2006 1.820 1.820 1.780 1.800 863,500 +0.00(+0.00%)
Feb 01, 2006 1.820 1.820 1.750 1.800 749,300 +0.00(+0.00%)
Jan 31, 2006 1.770 1.810 1.750 1.800 1,697,200 +0.06(+3.45%)
Jan 30, 2006 1.670 1.740 1.660 1.740 1,225,500 +0.07(+4.19%)
Jan 27, 2006 1.670 1.700 1.620 1.670 795,400 +0.00(+0.00%)
Jan 26, 2006 1.650 1.680 1.620 1.670 703,600 +0.02(+1.21%)
Jan 25, 2006 1.570 1.670 1.570 1.650 1,121,000 +0.10(+6.45%)
Jan 24, 2006 1.560 1.570 1.530 1.550 643,200 -0.01(-0.64%)
Jan 23, 2006 1.570 1.580 1.540 1.560 582,500 +0.01(+0.65%)
Jan 20, 2006 1.540 1.590 1.480 1.550 1,019,300 +0.01(+0.65%)
Jan 19, 2006 1.490 1.540 1.450 1.540 537,100 +0.09(+6.21%)
Jan 18, 2006 1.530 1.530 1.410 1.450 827,600 -0.10(-6.45%)
Jan 17, 2006 1.610 1.610 1.520 1.550 2,677,600 +0.03(+1.97%)
Jan 13, 2006 1.400 1.550 1.400 1.520 1,956,500 +0.14(+10.14%)
Jan 12, 2006 1.370 1.410 1.350 1.380 461,500 +0.00(+0.00%)
Jan 11, 2006 1.390 1.400 1.340 1.380 349,800 -0.01(-0.72%)
Jan 10, 2006 1.400 1.400 1.300 1.390 669,600 -0.02(-1.41%)
Jan 09, 2006 1.470 1.470 1.360 1.410 648,100 -0.03(-2.08%)
Jan 06, 2006 1.380 1.480 1.380 1.440 971,600 +0.06(+4.34%)
Jan 05, 2006 1.450 1.450 1.310 1.380 1,017,000 -0.09(-6.12%)
Jan 04, 2006 1.420 1.510 1.400 1.470 2,227,200 +0.07(+5.00%)
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.