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, 2018 0.7808 0.7808 0.7808 0 +0.01(+1.32%)
Aug 30, 2018 0.8190 0.8190 0.7690 0.7706 230,961 -0.03(-3.69%)
Aug 29, 2018 0.8400 0.8500 0.7932 0.8001 1,217,507 +0.02(+1.96%)
Aug 28, 2018 0.8129 0.8199 0.7770 0.7847 240,996 -0.02(-2.50%)
Aug 27, 2018 0.7569 0.8100 0.7502 0.8048 568,020 +0.04(+4.66%)
Aug 24, 2018 0.7550 0.7690 0.7400 0.7690 236,000 +0.02(+2.53%)
Aug 23, 2018 0.7660 0.7660 0.7300 0.7500 127,171 -0.02(-2.11%)
Aug 22, 2018 0.7450 0.7715 0.7301 0.7662 333,548 +0.02(+3.19%)
Aug 21, 2018 0.7850 0.7850 0.7410 0.7425 293,217 -0.02(-2.32%)
Aug 20, 2018 0.7300 0.7700 0.7201 0.7601 341,121 +0.04(+4.84%)
Aug 17, 2018 0.7200 0.7300 0.7000 0.7250 292,300 +0.02(+2.63%)
Aug 16, 2018 0.7000 0.7194 0.6965 0.7064 378,844 +0.01(+1.02%)
Aug 15, 2018 0.7300 0.7400 0.6801 0.6993 491,855 -0.03(-4.69%)
Aug 14, 2018 0.7600 0.7700 0.7305 0.7337 447,573 -0.02(-2.17%)
Aug 13, 2018 0.7700 0.7850 0.7304 0.7500 402,070 -0.02(-2.60%)
Aug 10, 2018 0.7300 0.7900 0.7100 0.7700 824,000 +0.03(+4.05%)
Aug 09, 2018 0.7520 0.7948 0.7075 0.7400 1,934,637 -0.04(-4.53%)
Aug 08, 2018 0.8000 0.8000 0.7250 0.7751 1,351,321 +0.02(+1.99%)
Aug 07, 2018 0.7500 0.8000 0.7500 0.7600 859,055 +0.01(+1.50%)
Aug 06, 2018 0.7900 0.7990 0.7000 0.7488 1,537,953 -0.04(-5.22%)
Aug 03, 2018 0.8000 0.8300 0.7900 0.7900 1,674,600 -0.01(-0.89%)
Aug 02, 2018 0.8600 0.8800 0.7950 0.7971 1,625,528 -0.07(-7.96%)
Aug 01, 2018 0.8900 0.9100 0.8650 0.8660 478,929 -0.04(-4.04%)
Jul 31, 2018 0.8992 0.9250 0.8800 0.9025 518,800 +0.00(+0.28%)
Jul 30, 2018 0.9000 0.9400 0.9000 0.9000 230,159 -0.01(-0.55%)
Jul 27, 2018 0.9460 0.9530 0.8800 0.9050 590,200 -0.03(-3.06%)
Jul 26, 2018 0.9400 0.9650 0.9200 0.9336 328,593 +0.01(+0.77%)
Jul 25, 2018 0.9427 0.9700 0.9250 0.9265 343,842 -0.01(-1.30%)
Jul 24, 2018 0.9700 0.9900 0.9350 0.9387 712,138 +0.01(+0.89%)
Jul 23, 2018 0.9785 0.9800 0.9200 0.9304 666,826 -0.03(-3.39%)
Jul 20, 2018 0.9680 0.9999 0.9601 0.9630 643,495 -0.01(-0.72%)
Jul 19, 2018 1.010 1.020 0.9601 0.9700 492,023 -0.04(-3.96%)
Jul 18, 2018 0.9700 1.040 0.9500 1.010 687,776 +0.04(+4.58%)
Jul 17, 2018 1.000 1.010 0.9613 0.9658 660,652 -0.03(-2.64%)
Jul 16, 2018 1.030 1.040 0.9882 0.9920 724,257 -0.05(-4.62%)
Jul 13, 2018 1.060 1.060 1.010 1.040 439,075 +0.00(+0.00%)
Jul 12, 2018 1.040 1.060 1.030 1.040 473,478 +0.01(+0.97%)
Jul 11, 2018 1.080 1.090 1.030 1.030 406,111 -0.07(-6.36%)
Jul 10, 2018 1.080 1.110 1.080 1.100 313,392 +0.02(+1.85%)
Jul 09, 2018 1.080 1.090 1.080 1.080 679,817 +0.00(+0.00%)
Jul 06, 2018 1.040 1.080 1.030 1.080 688,076 +0.05(+4.85%)
Jul 05, 2018 1.020 1.050 1.000 1.030 603,112 +0.01(+0.98%)
Jul 03, 2018 1.020 1.020 1.020 0 -0.07(-6.42%)
Jul 02, 2018 1.080 1.100 1.050 1.090 366,909 +0.01(+0.93%)
Jun 29, 2018 1.090 1.080 454,831 +0.04(+3.85%)
Jun 28, 2018 1.050 1.075 1.040 1.040 727,988 -0.03(-2.80%)
Jun 27, 2018 1.120 1.129 1.050 1.070 2,068,980 -0.05(-4.46%)
Jun 26, 2018 1.100 1.120 1.060 1.120 1,195,102 +0.02(+1.82%)
Jun 25, 2018 1.150 1.150 1.080 1.100 652,018 -0.03(-2.65%)
Jun 22, 2018 1.120 1.160 1.120 1.130 517,127 +0.02(+1.80%)
Jun 21, 2018 1.150 1.160 1.110 1.110 530,858 -0.05(-4.31%)
Jun 20, 2018 1.140 1.170 1.130 1.160 498,694 +0.03(+2.65%)
Jun 19, 2018 1.140 1.180 1.110 1.130 680,371 -0.03(-2.59%)
Jun 18, 2018 1.170 1.220 1.150 1.160 783,537 -0.03(-2.52%)
Jun 15, 2018 1.200 1.190 1.190 1,828,540 +0.00(+0.00%)
Jun 14, 2018 1.270 1.280 1.180 1.190 1,206,157 -0.08(-6.30%)
Jun 13, 2018 1.320 1.360 1.250 1.270 1,142,996 -0.04(-3.05%)
Jun 12, 2018 1.350 1.400 1.310 1.310 810,028 -0.06(-4.38%)
Jun 11, 2018 1.320 1.399 1.290 1.370 2,359,403 +0.05(+3.79%)
Jun 08, 2018 1.320 1.340 1.270 1.320 1,002,958 +0.00(+0.00%)
Jun 07, 2018 1.270 1.320 1.230 1.320 1,917,391 +0.07(+5.60%)
Jun 06, 2018 1.200 1.250 2,716,860 +0.03(+2.46%)
Jun 05, 2018 1.100 1.220 1.100 1.220 1,558,982 +0.13(+11.93%)
Jun 04, 2018 1.110 1.140 1.080 1.090 601,092 -0.02(-1.80%)
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.