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

Taseko Mines Ltd (NY: TGB )

2.760 -0.050 (-1.78%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 28, 2012 3.320 3.340 3.250 3.340 179,296 +0.03(+0.91%)
Sep 27, 2012 3.220 3.340 3.200 3.310 324,736 +0.10(+3.12%)
Sep 26, 2012 3.190 3.260 3.120 3.210 314,935 -0.08(-2.43%)
Sep 25, 2012 3.260 3.300 3.250 3.290 365,771 +0.03(+0.92%)
Sep 24, 2012 3.400 3.430 3.250 3.260 382,160 -0.13(-3.83%)
Sep 21, 2012 3.490 3.530 3.370 3.390 569,442 -0.07(-2.02%)
Sep 20, 2012 3.290 3.460 3.240 3.460 688,051 +0.17(+5.17%)
Sep 19, 2012 3.350 3.370 3.250 3.290 567,841 -0.07(-2.08%)
Sep 18, 2012 3.270 3.375 3.200 3.360 770,861 +0.05(+1.51%)
Sep 17, 2012 3.470 3.470 3.270 3.310 549,775 -0.17(-4.89%)
Sep 14, 2012 3.390 3.500 3.320 3.480 929,503 +0.08(+2.35%)
Sep 13, 2012 3.280 3.400 3.160 3.400 856,656 +0.12(+3.66%)
Sep 12, 2012 3.470 3.480 3.160 3.280 884,650 -0.15(-4.37%)
Sep 11, 2012 3.420 3.480 3.400 3.430 443,748 +0.05(+1.48%)
Sep 10, 2012 3.340 3.450 3.330 3.380 658,632 +0.04(+1.20%)
Sep 07, 2012 3.070 3.340 3.050 3.340 857,379 +0.31(+10.23%)
Sep 06, 2012 3.020 3.040 2.970 3.030 344,997 +0.04(+1.34%)
Sep 05, 2012 3.000 3.030 2.990 2.990 374,263 -0.02(-0.66%)
Sep 04, 2012 2.980 3.030 2.970 3.010 362,704 +0.01(+0.33%)
Aug 31, 2012 2.980 3.000 2.900 3.000 459,231 +0.09(+3.09%)
Aug 30, 2012 2.940 2.950 2.900 2.910 434,951 -0.02(-0.68%)
Aug 29, 2012 2.950 2.950 2.920 2.930 211,378 +0.02(+0.69%)
Aug 27, 2012 2.900 2.910 2.870 2.910 209,786 +0.04(+1.39%)
Aug 24, 2012 2.860 2.910 2.850 2.870 394,788 +0.02(+0.70%)
Aug 23, 2012 2.800 2.890 2.800 2.850 567,074 +0.05(+1.79%)
Aug 22, 2012 2.720 2.830 2.660 2.800 791,173 +0.10(+3.70%)
Aug 21, 2012 2.640 2.730 2.640 2.700 460,524 +0.05(+1.89%)
Aug 20, 2012 2.650 2.650 2.590 2.650 143,606 -0.02(-0.75%)
Aug 17, 2012 2.650 2.700 2.650 2.670 425,724 -0.02(-0.74%)
Aug 16, 2012 2.550 2.710 2.540 2.690 565,076 +0.13(+5.08%)
Aug 15, 2012 2.640 2.640 2.550 2.560 359,575 -0.08(-3.03%)
Aug 14, 2012 2.610 2.700 2.610 2.640 232,479 +0.01(+0.38%)
Aug 13, 2012 2.710 2.710 2.620 2.630 150,882 -0.06(-2.23%)
Aug 10, 2012 2.690 2.730 2.670 2.690 290,776 -0.04(-1.47%)
Aug 09, 2012 2.770 2.780 2.710 2.730 356,589 -0.05(-1.80%)
Aug 08, 2012 2.730 2.800 2.720 2.780 327,154 +0.05(+1.83%)
Aug 07, 2012 2.620 2.740 2.620 2.730 487,497 +0.12(+4.60%)
Aug 06, 2012 2.580 2.630 2.570 2.610 252,292 +0.03(+1.16%)
Aug 03, 2012 2.500 2.590 2.500 2.580 296,557 +0.10(+4.03%)
Aug 02, 2012 2.460 2.500 2.460 2.480 235,657 +0.01(+0.40%)
Aug 01, 2012 2.510 2.540 2.470 2.470 293,016 -0.03(-1.20%)
Jul 31, 2012 2.550 2.560 2.490 2.500 261,662 -0.05(-1.96%)
Jul 30, 2012 2.580 2.620 2.535 2.550 255,686 -0.02(-0.78%)
Jul 27, 2012 2.550 2.590 2.510 2.570 473,487 +0.05(+1.98%)
Jul 26, 2012 2.580 2.590 2.510 2.520 412,611 -0.04(-1.56%)
Jul 25, 2012 2.580 2.640 2.540 2.560 304,344 -0.01(-0.39%)
Jul 24, 2012 2.540 2.580 2.510 2.570 483,641 +0.03(+1.18%)
Jul 23, 2012 2.570 2.590 2.520 2.540 213,902 -0.06(-2.31%)
Jul 20, 2012 2.640 2.640 2.580 2.600 153,967 -0.04(-1.52%)
Jul 19, 2012 2.620 2.680 2.620 2.640 138,496 +0.03(+1.15%)
Jul 18, 2012 2.550 2.630 2.550 2.610 196,124 +0.03(+1.16%)
Jul 17, 2012 2.600 2.630 2.540 2.580 243,096 -0.03(-1.15%)
Jul 16, 2012 2.600 2.620 2.550 2.610 200,452 +0.01(+0.38%)
Jul 13, 2012 2.620 2.670 2.570 2.600 470,496 -0.01(-0.38%)
Jul 12, 2012 2.600 2.630 2.520 2.610 375,478 +0.00(+0.00%)
Jul 11, 2012 2.670 2.680 2.600 2.610 414,221 -0.08(-2.97%)
Jul 10, 2012 2.790 2.800 2.670 2.690 266,304 -0.08(-2.89%)
Jul 09, 2012 2.710 2.800 2.650 2.770 539,758 +0.06(+2.21%)
Jul 06, 2012 2.660 2.720 2.610 2.710 304,566 +0.01(+0.37%)
Jul 05, 2012 2.790 2.790 2.680 2.700 214,651 -0.06(-2.17%)
Jul 03, 2012 2.690 2.760 2.660 2.760 201,835 +0.09(+3.37%)
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.