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 (%)
Aug 31, 2006 2.370 2.420 2.360 2.410 770,100 +0.06(+2.55%)
Aug 30, 2006 2.370 2.380 2.340 2.350 500,800 +0.00(+0.00%)
Aug 29, 2006 2.400 2.400 2.280 2.350 630,400 -0.01(-0.42%)
Aug 28, 2006 2.410 2.440 2.340 2.360 776,500 -0.08(-3.28%)
Aug 25, 2006 2.400 2.470 2.300 2.440 1,176,100 +0.05(+2.09%)
Aug 24, 2006 2.480 2.520 2.390 2.390 758,300 -0.08(-3.24%)
Aug 23, 2006 2.500 2.560 2.460 2.470 805,800 -0.02(-0.80%)
Aug 22, 2006 2.420 2.510 2.380 2.490 1,061,200 +0.05(+2.05%)
Aug 21, 2006 2.480 2.510 2.410 2.440 1,240,200 -0.04(-1.61%)
Aug 18, 2006 2.270 2.480 2.260 2.480 2,000,600 +0.22(+9.73%)
Aug 17, 2006 2.340 2.380 2.250 2.260 1,387,700 -0.07(-3.00%)
Aug 16, 2006 2.480 2.480 2.330 2.330 1,412,700 -0.01(-0.43%)
Aug 15, 2006 2.260 2.420 2.240 2.340 2,893,900 +0.15(+6.85%)
Aug 14, 2006 2.290 2.300 2.190 2.190 1,677,700 -0.07(-3.10%)
Aug 11, 2006 2.250 2.390 2.220 2.260 4,066,700 +0.04(+1.80%)
Aug 10, 2006 2.690 2.690 2.200 2.220 6,746,900 -0.58(-20.71%)
Aug 09, 2006 2.810 2.890 2.760 2.800 1,324,700 +0.03(+1.08%)
Aug 08, 2006 2.780 2.840 2.722 2.770 628,200 -0.02(-0.72%)
Aug 07, 2006 2.740 2.790 2.710 2.790 378,800 +0.06(+2.20%)
Aug 04, 2006 2.800 2.810 2.690 2.730 602,200 -0.02(-0.73%)
Aug 03, 2006 2.800 2.810 2.700 2.750 641,400 -0.05(-1.79%)
Aug 02, 2006 2.840 2.900 2.770 2.800 1,155,500 +0.01(+0.36%)
Aug 01, 2006 2.850 2.860 2.750 2.790 1,387,000 -0.06(-2.11%)
Jul 31, 2006 2.690 2.850 2.670 2.850 1,167,000 +0.17(+6.34%)
Jul 28, 2006 2.740 2.740 2.650 2.680 889,100 +0.02(+0.75%)
Jul 27, 2006 2.750 2.800 2.640 2.660 852,400 -0.04(-1.48%)
Jul 26, 2006 2.610 2.750 2.530 2.700 796,200 +0.13(+5.06%)
Jul 25, 2006 2.520 2.650 2.510 2.570 707,200 +0.07(+2.80%)
Jul 24, 2006 2.500 2.510 2.310 2.500 898,500 +0.05(+2.04%)
Jul 21, 2006 2.550 2.590 2.400 2.450 890,300 -0.07(-2.78%)
Jul 20, 2006 2.610 2.640 2.510 2.520 601,200 -0.12(-4.55%)
Jul 19, 2006 2.550 2.690 2.530 2.640 734,300 +0.08(+3.13%)
Jul 18, 2006 2.550 2.630 2.490 2.560 788,200 +0.01(+0.39%)
Jul 17, 2006 2.690 2.720 2.540 2.550 958,100 -0.17(-6.25%)
Jul 14, 2006 2.680 2.760 2.650 2.720 680,200 +0.08(+3.03%)
Jul 13, 2006 2.750 2.750 2.600 2.640 985,300 -0.11(-4.00%)
Jul 12, 2006 2.770 2.860 2.722 2.750 1,453,600 +0.01(+0.36%)
Jul 11, 2006 2.560 2.750 2.560 2.740 1,196,900 +0.16(+6.20%)
Jul 10, 2006 2.680 2.680 2.550 2.580 1,067,200 -0.11(-4.09%)
Jul 07, 2006 2.790 2.800 2.680 2.690 980,000 -0.08(-2.89%)
Jul 06, 2006 2.880 2.900 2.730 2.770 1,930,400 -0.11(-3.82%)
Jul 05, 2006 2.800 2.890 2.700 2.880 1,916,600 +0.10(+3.60%)
Jul 03, 2006 2.590 2.790 2.590 2.780 1,088,000 +0.22(+8.59%)
Jun 30, 2006 2.590 2.620 2.510 2.560 1,356,700 +0.08(+3.23%)
Jun 29, 2006 2.300 2.480 2.300 2.480 1,135,800 +0.22(+9.73%)
Jun 28, 2006 2.290 2.340 2.250 2.260 423,900 -0.03(-1.31%)
Jun 27, 2006 2.430 2.470 2.260 2.290 896,800 -0.11(-4.58%)
Jun 26, 2006 2.370 2.420 2.310 2.400 886,100 +0.09(+3.90%)
Jun 23, 2006 2.300 2.370 2.170 2.310 800,300 -0.02(-0.86%)
Jun 22, 2006 2.280 2.340 2.250 2.330 867,900 +0.06(+2.64%)
Jun 21, 2006 2.160 2.290 2.160 2.270 767,400 +0.08(+3.65%)
Jun 20, 2006 2.150 2.210 2.100 2.190 557,400 +0.08(+3.79%)
Jun 19, 2006 2.180 2.200 2.110 2.110 722,900 -0.11(-4.95%)
Jun 16, 2006 2.380 2.390 2.210 2.220 1,551,700 -0.09(-3.90%)
Jun 15, 2006 2.080 2.350 2.080 2.310 1,549,900 +0.31(+15.50%)
Jun 14, 2006 1.980 2.070 1.980 2.000 1,263,100 +0.03(+1.52%)
Jun 13, 2006 2.010 2.110 1.950 1.970 2,149,000 -0.14(-6.64%)
Jun 12, 2006 2.270 2.290 2.110 2.110 1,623,500 -0.14(-6.22%)
Jun 09, 2006 2.380 2.400 2.200 2.250 976,400 -0.07(-3.02%)
Jun 08, 2006 2.390 2.390 2.180 2.320 1,966,400 -0.10(-4.13%)
Jun 07, 2006 2.430 2.590 2.330 2.420 930,800 -0.04(-1.63%)
Jun 06, 2006 2.500 2.530 2.350 2.460 1,453,400 -0.08(-3.15%)
Jun 05, 2006 2.680 2.760 2.530 2.540 1,163,800 -0.17(-6.27%)
Jun 02, 2006 2.700 2.740 2.650 2.710 994,200 +0.07(+2.65%)
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.