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

Taseko Mines Ltd (NY: TGB )

2.450 +0.080 (+3.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2023 1.390 1.440 1.390 1.430 396,818 +0.04(+2.88%)
Aug 30, 2023 1.340 1.410 1.340 1.390 732,025 +0.05(+3.73%)
Aug 29, 2023 1.360 1.370 1.334 1.340 528,054 +0.00(+0.00%)
Aug 28, 2023 1.360 1.380 1.340 1.340 449,450 -0.01(-0.74%)
Aug 25, 2023 1.390 1.390 1.330 1.350 708,416 -0.01(-0.74%)
Aug 24, 2023 1.370 1.395 1.350 1.360 337,433 -0.02(-1.45%)
Aug 23, 2023 1.380 1.400 1.360 1.380 422,125 +0.02(+1.47%)
Aug 22, 2023 1.370 1.370 1.330 1.360 372,608 +0.00(+0.00%)
Aug 21, 2023 1.330 1.360 1.310 1.360 675,514 +0.05(+3.82%)
Aug 18, 2023 1.270 1.310 1.270 1.310 355,633 +0.03(+2.34%)
Aug 17, 2023 1.300 1.320 1.280 1.280 581,125 +0.00(+0.00%)
Aug 16, 2023 1.310 1.315 1.270 1.280 907,738 -0.03(-2.29%)
Aug 15, 2023 1.330 1.340 1.280 1.310 728,971 -0.05(-3.68%)
Aug 14, 2023 1.330 1.370 1.320 1.360 561,813 +0.03(+2.26%)
Aug 11, 2023 1.350 1.370 1.320 1.330 936,318 -0.04(-2.92%)
Aug 10, 2023 1.360 1.390 1.350 1.370 411,972 -0.01(-0.72%)
Aug 09, 2023 1.380 1.385 1.340 1.380 528,529 +0.03(+2.22%)
Aug 08, 2023 1.330 1.370 1.320 1.350 634,826 -0.01(-0.74%)
Aug 07, 2023 1.370 1.380 1.350 1.360 642,561 -0.02(-1.45%)
Aug 04, 2023 1.390 1.405 1.350 1.380 1,098,890 -0.02(-1.43%)
Aug 03, 2023 1.410 1.420 1.350 1.400 1,726,594 -0.04(-2.78%)
Aug 02, 2023 1.430 1.440 1.350 1.440 1,064,653 +0.00(+0.00%)
Aug 01, 2023 1.490 1.490 1.420 1.440 858,518 -0.08(-5.26%)
Jul 31, 2023 1.440 1.530 1.440 1.520 1,256,185 +0.09(+6.29%)
Jul 28, 2023 1.410 1.440 1.400 1.430 288,944 +0.03(+2.14%)
Jul 27, 2023 1.420 1.440 1.390 1.400 465,471 -0.02(-1.41%)
Jul 26, 2023 1.440 1.460 1.415 1.420 690,078 -0.04(-2.74%)
Jul 25, 2023 1.400 1.480 1.380 1.460 1,580,270 +0.07(+5.04%)
Jul 24, 2023 1.400 1.430 1.340 1.390 1,148,840 -0.03(-2.11%)
Jul 21, 2023 1.450 1.450 1.385 1.420 1,156,146 -0.03(-2.07%)
Jul 20, 2023 1.480 1.490 1.420 1.450 1,490,559 -0.02(-1.36%)
Jul 19, 2023 1.470 1.490 1.460 1.470 955,828 -0.01(-0.68%)
Jul 18, 2023 1.450 1.490 1.440 1.480 720,999 +0.02(+1.37%)
Jul 17, 2023 1.450 1.460 1.420 1.460 550,989 -0.01(-0.68%)
Jul 14, 2023 1.540 1.544 1.460 1.470 1,024,947 -0.03(-2.00%)
Jul 13, 2023 1.480 1.530 1.470 1.500 1,432,454 +0.05(+3.45%)
Jul 12, 2023 1.440 1.490 1.440 1.450 762,200 +0.05(+3.57%)
Jul 11, 2023 1.450 1.480 1.400 1.400 609,483 -0.07(-4.76%)
Jul 10, 2023 1.460 1.470 1.430 1.470 437,442 +0.04(+2.80%)
Jul 07, 2023 1.410 1.470 1.410 1.430 537,789 +0.00(+0.00%)
Jul 06, 2023 1.420 1.430 1.375 1.430 487,260 +0.00(+0.00%)
Jul 05, 2023 1.430 1.490 1.413 1.430 933,326 -0.03(-2.05%)
Jul 03, 2023 1.440 1.475 1.431 1.460 477,844 +0.03(+2.10%)
Jun 30, 2023 1.390 1.440 1.390 1.430 598,969 +0.05(+3.62%)
Jun 29, 2023 1.350 1.380 1.340 1.380 1,090,915 +0.04(+2.99%)
Jun 28, 2023 1.360 1.380 1.340 1.340 1,056,108 -0.05(-3.60%)
Jun 27, 2023 1.410 1.410 1.370 1.390 330,857 +0.00(+0.00%)
Jun 26, 2023 1.360 1.400 1.360 1.390 440,121 +0.02(+1.46%)
Jun 23, 2023 1.370 1.390 1.350 1.370 619,165 -0.03(-2.14%)
Jun 22, 2023 1.380 1.410 1.370 1.400 1,578,618 -0.01(-0.71%)
Jun 21, 2023 1.360 1.420 1.360 1.410 658,329 +0.04(+2.92%)
Jun 20, 2023 1.460 1.470 1.360 1.370 1,135,595 -0.09(-6.16%)
Jun 16, 2023 1.480 1.485 1.440 1.460 2,549,693 -0.02(-1.35%)
Jun 15, 2023 1.420 1.495 1.420 1.480 1,126,886 -0.04(-2.63%)
May 08, 2023 1.520 1.540 1.500 1.520 492,581 +0.01(+0.66%)
May 05, 2023 1.460 1.510 1.430 1.510 915,715 +0.08(+5.59%)
May 04, 2023 1.610 1.615 1.420 1.430 2,312,371 -0.18(-11.18%)
May 03, 2023 1.630 1.650 1.550 1.610 602,585 -0.03(-1.83%)
May 02, 2023 1.650 1.660 1.590 1.640 1,055,630 -0.03(-1.80%)
May 01, 2023 1.640 1.710 1.640 1.670 711,597 +0.02(+1.21%)
Apr 28, 2023 1.660 1.670 1.590 1.650 1,035,983 -0.01(-0.60%)
Apr 27, 2023 1.650 1.660 1.625 1.660 567,312 +0.03(+1.84%)
Apr 26, 2023 1.640 1.670 1.620 1.630 629,774 +0.01(+0.62%)
Apr 25, 2023 1.650 1.660 1.615 1.620 817,496 -0.07(-4.14%)
Apr 24, 2023 1.670 1.700 1.650 1.690 645,025 +0.03(+1.81%)
Apr 21, 2023 1.690 1.740 1.630 1.660 1,075,251 -0.05(-2.92%)
Apr 20, 2023 1.740 1.770 1.685 1.710 1,002,427 -0.04(-2.29%)
Apr 19, 2023 1.750 1.760 1.710 1.750 939,283 -0.04(-2.23%)
Apr 18, 2023 1.730 1.790 1.705 1.790 1,603,260 +0.08(+4.68%)
Apr 17, 2023 1.750 1.760 1.650 1.710 1,494,798 -0.04(-2.29%)
Apr 14, 2023 1.740 1.780 1.710 1.750 1,208,086 -0.01(-0.57%)
Apr 13, 2023 1.680 1.770 1.680 1.760 2,614,443 +0.08(+4.76%)
Apr 12, 2023 1.680 1.700 1.643 1.680 545,000 +0.00(+0.00%)
Apr 11, 2023 1.640 1.690 1.640 1.680 667,790 +0.05(+3.07%)
Apr 10, 2023 1.630 1.640 1.610 1.630 527,882 -0.04(-2.40%)
Apr 06, 2023 1.640 1.670 1.620 1.670 757,752 +0.01(+0.60%)
Apr 05, 2023 1.700 1.700 1.630 1.660 684,578 -0.03(-1.78%)
Apr 04, 2023 1.710 1.710 1.660 1.690 908,029 -0.02(-1.17%)
Apr 03, 2023 1.700 1.740 1.690 1.710 1,074,756 +0.05(+3.01%)
Mar 31, 2023 1.630 1.700 1.630 1.660 2,279,982 +0.05(+3.11%)
Mar 30, 2023 1.630 1.640 1.590 1.610 1,238,717 +0.00(+0.00%)
Mar 29, 2023 1.590 1.645 1.589 1.610 1,425,147 +0.04(+2.55%)
Mar 28, 2023 1.530 1.590 1.520 1.570 677,692 +0.04(+2.61%)
Mar 27, 2023 1.500 1.550 1.490 1.530 563,667 +0.02(+1.32%)
Mar 24, 2023 1.510 1.520 1.480 1.510 554,982 -0.02(-1.31%)
Mar 23, 2023 1.550 1.578 1.500 1.530 996,079 +0.01(+0.66%)
Mar 22, 2023 1.530 1.600 1.510 1.520 1,027,018 -0.02(-1.30%)
Mar 21, 2023 1.550 1.570 1.485 1.540 1,157,085 +0.00(+0.00%)
Mar 20, 2023 1.550 1.550 1.510 1.540 891,746 +0.02(+1.32%)
Mar 17, 2023 1.470 1.540 1.440 1.520 3,919,790 +0.04(+2.70%)
Mar 16, 2023 1.430 1.480 1.410 1.480 842,839 +0.00(+0.00%)
Mar 15, 2023 1.520 1.520 1.400 1.480 2,242,322 -0.09(-5.73%)
Mar 14, 2023 1.560 1.590 1.530 1.570 1,460,249 +0.05(+3.29%)
Mar 13, 2023 1.490 1.540 1.445 1.520 1,693,720 +0.02(+1.33%)
Mar 10, 2023 1.520 1.560 1.470 1.500 1,386,454 -0.01(-0.66%)
Mar 09, 2023 1.610 1.620 1.510 1.510 1,219,030 -0.09(-5.63%)
Mar 08, 2023 1.650 1.650 1.600 1.600 1,017,456 -0.02(-1.23%)
Mar 07, 2023 1.720 1.720 1.600 1.620 1,176,330 -0.10(-5.81%)
Mar 06, 2023 1.800 1.800 1.700 1.720 1,224,164 -0.06(-3.37%)
Mar 03, 2023 1.780 1.820 1.760 1.780 1,261,962 +0.00(+0.00%)
Mar 02, 2023 1.810 1.818 1.760 1.780 1,362,012 -0.05(-2.73%)
Mar 01, 2023 1.770 1.840 1.744 1.830 2,258,125 +0.12(+7.02%)
Feb 28, 2023 1.630 1.720 1.620 1.710 1,197,388 +0.08(+4.91%)
Feb 27, 2023 1.600 1.670 1.570 1.630 1,063,592 +0.04(+2.52%)
Feb 24, 2023 1.590 1.640 1.540 1.590 1,061,856 +0.00(+0.00%)
Feb 23, 2023 1.640 1.680 1.583 1.590 910,778 -0.06(-3.64%)
Feb 22, 2023 1.600 1.660 1.545 1.650 1,121,205 +0.06(+3.77%)
Feb 21, 2023 1.610 1.665 1.580 1.590 815,047 -0.04(-2.45%)
Feb 17, 2023 1.630 1.650 1.590 1.630 665,533 -0.01(-0.61%)
Feb 16, 2023 1.570 1.670 1.570 1.640 1,210,872 +0.02(+1.23%)
Feb 15, 2023 1.620 1.620 1.560 1.620 1,140,986 -0.02(-1.22%)
Feb 14, 2023 1.650 1.690 1.620 1.640 1,241,096 -0.03(-1.80%)
Feb 13, 2023 1.660 1.680 1.635 1.670 852,066 +0.01(+0.60%)
Feb 10, 2023 1.620 1.690 1.560 1.660 2,730,146 +0.03(+1.84%)
Feb 09, 2023 1.700 1.710 1.615 1.630 1,583,804 -0.04(-2.40%)
Feb 08, 2023 1.690 1.710 1.649 1.670 629,111 -0.01(-0.60%)
Feb 07, 2023 1.630 1.730 1.615 1.680 1,687,118 +0.06(+3.70%)
Feb 06, 2023 1.660 1.680 1.615 1.620 1,519,733 -0.07(-4.14%)
Feb 03, 2023 1.650 1.790 1.640 1.690 1,269,349 +0.04(+2.42%)
Feb 02, 2023 1.820 1.830 1.610 1.650 3,572,819 -0.18(-9.84%)
Feb 01, 2023 1.750 1.850 1.700 1.830 1,801,229 +0.06(+3.39%)
Jan 31, 2023 1.760 1.790 1.735 1.770 608,638 -0.01(-0.56%)
Jan 30, 2023 1.800 1.800 1.760 1.780 704,035 -0.02(-1.11%)
Jan 27, 2023 1.780 1.820 1.760 1.800 895,751 +0.00(+0.00%)
Jan 26, 2023 1.790 1.830 1.765 1.800 1,026,665 +0.01(+0.56%)
Jan 25, 2023 1.740 1.800 1.730 1.790 1,224,757 +0.02(+1.13%)
Jan 24, 2023 1.770 1.810 1.752 1.770 854,382 -0.03(-1.67%)
Jan 23, 2023 1.810 1.820 1.760 1.800 1,041,537 -0.02(-1.10%)
Jan 20, 2023 1.790 1.840 1.741 1.820 1,530,938 +0.05(+2.82%)
Jan 19, 2023 1.750 1.820 1.740 1.770 1,415,873 +0.01(+0.57%)
Jan 18, 2023 1.840 1.900 1.750 1.760 1,842,333 -0.01(-0.56%)
Jan 17, 2023 1.810 1.830 1.730 1.770 1,844,040 -0.07(-3.80%)
Jan 13, 2023 1.750 1.850 1.720 1.840 1,301,161 +0.04(+2.22%)
Jan 12, 2023 1.850 1.850 1.750 1.800 1,450,420 -0.03(-1.64%)
Jan 11, 2023 1.790 1.830 1.740 1.830 1,427,596 +0.05(+2.81%)
Jan 10, 2023 1.710 1.780 1.660 1.780 1,372,798 +0.06(+3.49%)
Jan 09, 2023 1.710 1.760 1.690 1.720 1,711,172 +0.05(+2.99%)
Jan 06, 2023 1.550 1.745 1.540 1.670 2,902,280 +0.13(+8.44%)
Jan 05, 2023 1.520 1.550 1.490 1.540 1,054,877 +0.00(+0.00%)
Jan 04, 2023 1.490 1.540 1.490 1.540 632,336 +0.05(+3.36%)
Jan 03, 2023 1.490 1.560 1.460 1.490 911,254 +0.02(+1.36%)
Dec 30, 2022 1.530 1.530 1.450 1.470 784,625 -0.04(-2.65%)
Dec 29, 2022 1.470 1.528 1.450 1.510 1,082,607 +0.08(+5.59%)
Dec 28, 2022 1.550 1.580 1.420 1.430 1,329,644 -0.12(-7.74%)
Dec 27, 2022 1.580 1.600 1.515 1.550 1,071,443 +0.01(+0.65%)
Dec 23, 2022 1.500 1.540 1.490 1.540 702,772 +0.04(+2.67%)
Dec 22, 2022 1.500 1.510 1.450 1.500 1,426,951 -0.01(-0.66%)
Dec 21, 2022 1.530 1.590 1.470 1.510 1,793,186 -0.03(-1.95%)
Dec 20, 2022 1.320 1.550 1.320 1.540 4,794,364 +0.29(+23.20%)
Dec 19, 2022 1.290 1.307 1.230 1.250 567,115 -0.04(-3.10%)
Dec 16, 2022 1.210 1.290 1.210 1.290 4,356,882 +0.03(+2.38%)
Dec 15, 2022 1.270 1.270 1.220 1.260 1,250,586 -0.03(-2.33%)
Dec 14, 2022 1.250 1.330 1.250 1.290 1,239,050 +0.01(+0.78%)
Dec 13, 2022 1.310 1.330 1.255 1.280 1,534,499 +0.05(+4.07%)
Dec 12, 2022 1.270 1.280 1.210 1.230 1,263,748 -0.03(-2.38%)
Dec 09, 2022 1.290 1.340 1.260 1.260 1,121,435 -0.05(-3.82%)
Dec 08, 2022 1.300 1.370 1.280 1.310 873,652 +0.04(+3.15%)
Dec 07, 2022 1.310 1.350 1.270 1.270 1,386,101 -0.05(-3.79%)
Dec 06, 2022 1.380 1.388 1.315 1.320 890,457 -0.04(-2.94%)
Dec 05, 2022 1.420 1.446 1.350 1.360 1,049,168 -0.09(-6.21%)
Dec 02, 2022 1.400 1.455 1.400 1.450 1,025,814 +0.01(+0.69%)
Dec 01, 2022 1.390 1.440 1.370 1.440 963,329 +0.04(+2.86%)
Nov 30, 2022 1.350 1.405 1.345 1.400 2,235,552 +0.06(+4.48%)
Nov 29, 2022 1.280 1.360 1.275 1.340 736,655 +0.08(+6.35%)
Nov 28, 2022 1.350 1.350 1.250 1.260 1,438,633 -0.10(-7.35%)
Nov 25, 2022 1.370 1.375 1.345 1.360 288,602 -0.02(-1.45%)
Nov 23, 2022 1.360 1.410 1.340 1.380 992,009 +0.03(+2.22%)
Nov 22, 2022 1.300 1.378 1.280 1.350 1,290,284 +0.09(+7.14%)
Nov 21, 2022 1.250 1.260 1.200 1.260 1,090,916 +0.00(+0.00%)
Nov 18, 2022 1.310 1.310 1.232 1.260 748,286 -0.06(-4.55%)
Nov 17, 2022 1.310 1.330 1.270 1.320 833,053 +0.00(+0.00%)
Nov 16, 2022 1.380 1.380 1.290 1.320 1,070,828 -0.07(-5.04%)
Nov 15, 2022 1.400 1.450 1.350 1.390 1,896,987 -0.01(-0.71%)
Nov 14, 2022 1.300 1.420 1.300 1.400 2,280,059 +0.08(+6.06%)
Nov 11, 2022 1.320 1.450 1.320 1.320 3,219,349 +0.03(+2.33%)
Nov 10, 2022 1.250 1.320 1.250 1.290 2,003,622 +0.09(+7.50%)
Nov 09, 2022 1.250 1.280 1.200 1.200 947,262 -0.04(-3.23%)
Nov 08, 2022 1.210 1.300 1.200 1.240 2,561,257 +0.04(+3.33%)
Nov 07, 2022 1.250 1.250 1.180 1.200 1,658,998 -0.04(-3.23%)
Nov 04, 2022 1.200 1.280 1.200 1.240 5,730,857 +0.17(+15.89%)
Nov 03, 2022 1.080 1.100 1.070 1.070 922,799 +0.00(+0.00%)
Nov 02, 2022 1.200 1.200 1.065 1.070 1,353,802 -0.13(-10.83%)
Nov 01, 2022 1.160 1.210 1.160 1.200 703,671 +0.06(+5.26%)
Oct 31, 2022 1.120 1.180 1.085 1.140 1,399,202 -0.01(-0.87%)
Oct 28, 2022 1.150 1.150 1.085 1.150 576,066 +0.00(+0.00%)
Oct 27, 2022 1.150 1.165 1.120 1.150 551,033 +0.01(+0.88%)
Oct 26, 2022 1.120 1.200 1.100 1.140 1,745,228 +0.02(+1.79%)
Oct 25, 2022 1.050 1.130 1.050 1.120 2,007,043 +0.07(+6.67%)
Oct 24, 2022 1.140 1.140 1.040 1.050 4,627,559 -0.07(-6.25%)
Oct 21, 2022 1.050 1.130 1.040 1.120 1,673,097 +0.07(+6.67%)
Oct 20, 2022 1.050 1.108 1.040 1.050 1,793,649 -0.02(-1.87%)
Oct 19, 2022 1.050 1.077 1.040 1.070 670,686 +0.01(+0.94%)
Oct 18, 2022 1.080 1.085 0.9765 1.060 1,663,975 -0.02(-1.85%)
Oct 17, 2022 1.090 1.110 1.040 1.080 1,545,952 +0.00(+0.00%)
Oct 14, 2022 1.080 1.115 1.040 1.080 1,052,908 -0.05(-4.42%)
Oct 13, 2022 1.040 1.137 1.025 1.130 1,014,335 +0.04(+3.67%)
Oct 12, 2022 1.070 1.100 1.040 1.090 795,537 +0.01(+0.93%)
Oct 11, 2022 1.080 1.130 1.055 1.080 794,398 -0.02(-1.82%)
Oct 10, 2022 1.120 1.130 1.090 1.100 437,828 -0.02(-1.79%)
Oct 07, 2022 1.150 1.150 1.110 1.120 805,040 -0.06(-5.08%)
Oct 06, 2022 1.200 1.230 1.160 1.180 850,739 -0.05(-4.07%)
Oct 05, 2022 1.210 1.230 1.130 1.230 997,042 +0.02(+1.65%)
Oct 04, 2022 1.300 1.300 1.190 1.210 2,026,302 -0.03(-2.42%)
Oct 03, 2022 1.180 1.240 1.140 1.240 1,152,920 +0.10(+8.77%)
Sep 30, 2022 1.120 1.145 1.091 1.140 888,384 +0.02(+1.79%)
Sep 29, 2022 1.160 1.160 1.080 1.120 1,080,153 -0.04(-3.45%)
Sep 28, 2022 1.040 1.160 1.040 1.160 1,652,994 +0.11(+10.48%)
Sep 27, 2022 1.080 1.130 1.040 1.050 1,075,988 -0.01(-0.94%)
Sep 26, 2022 1.160 1.160 1.040 1.060 1,393,581 -0.10(-8.62%)
Sep 23, 2022 1.250 1.250 1.150 1.160 2,882,812 -0.13(-10.08%)
Sep 22, 2022 1.290 1.330 1.260 1.290 2,367,450 -0.01(-0.77%)
Sep 21, 2022 1.290 1.310 1.250 1.300 1,994,461 +0.00(+0.00%)
Sep 20, 2022 1.320 1.320 1.260 1.300 1,724,855 -0.04(-2.99%)
Sep 19, 2022 1.190 1.340 1.160 1.340 2,263,611 +0.11(+8.94%)
Sep 16, 2022 1.170 1.230 1.120 1.230 5,893,999 +0.03(+2.50%)
Sep 15, 2022 1.200 1.250 1.170 1.200 857,439 +0.00(+0.00%)
Sep 14, 2022 1.190 1.250 1.150 1.200 1,448,692 +0.01(+0.84%)
Sep 13, 2022 1.210 1.270 1.180 1.190 2,048,275 -0.08(-6.30%)
Sep 12, 2022 1.190 1.290 1.190 1.270 1,943,632 +0.09(+7.63%)
Sep 09, 2022 1.130 1.180 1.130 1.180 1,548,056 +0.07(+6.31%)
Sep 08, 2022 1.030 1.115 1.030 1.110 1,327,530 +0.07(+6.73%)
Sep 07, 2022 1.040 1.050 1.010 1.040 726,240 -0.01(-0.95%)
Sep 06, 2022 0.9100 1.050 0.9100 1.050 2,036,455 +0.02(+1.94%)
Sep 02, 2022 1.050 1.050 1.000 1.030 1,248,488 +0.01(+0.98%)
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.