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

Taseko Mines Ltd (NY: TGB )

2.500 +0.090 (+3.73%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Apr 30, 2014 2.140 2.160 2.135 2.160 269,815 +0.02(+0.93%)
Apr 29, 2014 2.130 2.170 2.130 2.140 177,357 +0.00(+0.00%)
Apr 28, 2014 2.150 2.150 2.120 2.140 331,806 +0.00(+0.00%)
Apr 25, 2014 2.130 2.150 2.130 2.140 110,407 -0.01(-0.47%)
Apr 24, 2014 2.170 2.170 2.130 2.150 264,748 -0.02(-0.92%)
Apr 23, 2014 2.110 2.190 2.100 2.170 442,940 +0.04(+1.88%)
Apr 22, 2014 2.090 2.130 2.080 2.130 323,212 +0.04(+1.91%)
Apr 21, 2014 2.080 2.110 2.070 2.090 359,709 +0.01(+0.48%)
Apr 17, 2014 2.060 2.080 2.080 2.080 466,600 +0.03(+1.46%)
Apr 16, 2014 2.070 2.080 2.040 2.050 163,470 +0.00(+0.00%)
Apr 15, 2014 2.060 2.080 2.040 2.050 296,323 -0.05(-2.38%)
Apr 14, 2014 2.070 2.120 2.050 2.100 505,626 +0.06(+2.94%)
Apr 11, 2014 2.050 2.090 2.040 2.040 317,924 -0.01(-0.49%)
Apr 10, 2014 2.060 2.090 2.041 2.050 348,373 -0.04(-1.91%)
Apr 09, 2014 2.000 2.100 2.000 2.090 645,020 +0.06(+2.96%)
Apr 08, 2014 2.030 2.050 2.010 2.030 320,804 +0.00(+0.00%)
Apr 07, 2014 2.010 2.050 1.990 2.030 384,862 +0.02(+1.00%)
Apr 04, 2014 2.020 2.050 1.980 2.010 400,655 +0.01(+0.50%)
Apr 03, 2014 2.020 2.040 1.980 2.000 152,222 -0.04(-1.96%)
Apr 02, 2014 1.970 2.050 1.970 2.040 572,389 +0.08(+4.08%)
Apr 01, 2014 1.970 1.990 1.950 1.960 176,054 -0.01(-0.51%)
Mar 31, 2014 1.970 1.990 1.955 1.970 362,973 +0.02(+1.03%)
Mar 28, 2014 1.970 2.000 1.940 1.950 441,870 +0.00(+0.00%)
Mar 27, 2014 1.940 1.980 1.930 1.950 321,624 +0.01(+0.52%)
Mar 26, 2014 1.950 1.950 1.920 1.940 323,809 -0.02(-1.02%)
Mar 25, 2014 1.950 1.980 1.930 1.960 338,820 +0.04(+2.08%)
Mar 24, 2014 1.990 1.990 1.910 1.920 479,571 -0.06(-3.03%)
Mar 21, 2014 1.950 1.990 1.930 1.980 516,711 +0.03(+1.54%)
Mar 20, 2014 1.910 1.950 1.900 1.950 431,261 +0.04(+2.09%)
Mar 19, 2014 1.940 1.950 1.900 1.910 517,680 -0.03(-1.55%)
Mar 18, 2014 1.940 1.970 1.930 1.940 269,049 -0.01(-0.51%)
Mar 17, 2014 1.980 1.980 1.930 1.950 419,802 -0.04(-2.01%)
Mar 14, 2014 1.950 1.990 1.940 1.990 392,054 +0.04(+2.05%)
Mar 13, 2014 1.940 1.980 1.930 1.950 350,456 +0.02(+1.04%)
Mar 12, 2014 1.920 1.960 1.915 1.930 473,798 +0.01(+0.52%)
Mar 11, 2014 2.010 2.040 1.920 1.920 643,405 -0.09(-4.48%)
Mar 10, 2014 2.040 2.040 1.980 2.010 582,583 -0.04(-1.95%)
Mar 07, 2014 2.090 2.110 2.040 2.050 521,111 -0.07(-3.30%)
Mar 06, 2014 2.130 2.160 2.100 2.120 315,299 +0.00(+0.00%)
Mar 05, 2014 2.070 2.160 2.060 2.120 695,989 +0.03(+1.44%)
Mar 04, 2014 2.030 2.100 2.020 2.090 432,391 +0.06(+2.96%)
Mar 03, 2014 2.010 2.060 1.990 2.030 1,351,057 -0.01(-0.49%)
Feb 28, 2014 2.050 2.070 2.010 2.040 983,504 +0.02(+0.99%)
Feb 27, 2014 1.860 2.030 1.860 2.020 3,415,404 -0.12(-5.61%)
Feb 26, 2014 2.130 2.140 2.060 2.140 1,131,667 +0.05(+2.39%)
Feb 25, 2014 2.150 2.170 2.080 2.090 345,983 -0.04(-1.88%)
Feb 24, 2014 2.200 2.210 2.130 2.130 391,303 -0.04(-1.84%)
Feb 21, 2014 2.180 2.220 2.153 2.170 409,917 +0.01(+0.46%)
Feb 20, 2014 2.100 2.180 2.060 2.160 859,140 +0.06(+2.86%)
Feb 19, 2014 2.230 2.230 2.100 2.100 572,962 -0.13(-5.83%)
Feb 18, 2014 2.160 2.240 2.141 2.230 455,168 +0.07(+3.24%)
Feb 14, 2014 2.180 2.160 2.160 2.160 579,600 -0.01(-0.46%)
Feb 13, 2014 2.220 2.220 2.140 2.170 339,420 -0.06(-2.69%)
Feb 12, 2014 2.180 2.240 2.133 2.230 711,165 +0.04(+1.83%)
Feb 11, 2014 2.180 2.190 2.160 2.190 344,640 +0.03(+1.39%)
Feb 10, 2014 2.120 2.210 2.120 2.160 296,082 +0.03(+1.41%)
Feb 07, 2014 2.090 2.130 2.090 2.130 294,311 +0.04(+1.91%)
Feb 06, 2014 2.060 2.122 2.050 2.090 518,561 +0.05(+2.45%)
Feb 05, 2014 2.000 2.040 2.000 2.040 261,271 +0.03(+1.49%)
Feb 04, 2014 2.000 2.040 1.990 2.010 126,716 +0.02(+1.01%)
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.