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 (%)
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%)
Feb 03, 2014 2.050 2.060 1.990 1.990 389,310 -0.06(-2.93%)
Jan 31, 2014 2.030 2.070 2.000 2.050 345,210 +0.02(+0.99%)
Jan 30, 2014 2.060 2.090 2.010 2.030 506,732 -0.05(-2.40%)
Jan 29, 2014 2.090 2.130 2.080 2.080 181,749 -0.01(-0.48%)
Jan 28, 2014 2.120 2.120 2.050 2.090 335,743 -0.04(-1.88%)
Jan 27, 2014 2.180 2.220 2.100 2.130 422,450 -0.05(-2.29%)
Jan 24, 2014 2.170 2.180 2.090 2.180 663,275 +0.03(+1.40%)
Jan 23, 2014 2.260 2.290 2.150 2.150 505,763 -0.11(-4.87%)
Jan 22, 2014 2.290 2.300 2.250 2.260 232,595 -0.02(-0.88%)
Jan 21, 2014 2.230 2.300 2.210 2.280 597,130 +0.09(+4.11%)
Jan 17, 2014 2.110 2.190 2.190 2.190 593,400 +0.09(+4.29%)
Jan 16, 2014 2.100 2.110 2.061 2.100 339,943 +0.02(+0.96%)
Jan 15, 2014 2.060 2.090 2.050 2.080 278,845 +0.02(+0.97%)
Jan 14, 2014 2.070 2.100 2.050 2.060 391,500 -0.03(-1.44%)
Jan 13, 2014 2.070 2.100 2.040 2.090 655,204 +0.01(+0.48%)
Jan 10, 2014 2.060 2.120 2.060 2.080 639,057 +0.01(+0.48%)
Jan 09, 2014 2.130 2.130 2.070 2.070 464,751 -0.05(-2.36%)
Jan 08, 2014 2.120 2.130 2.070 2.120 303,102 -0.03(-1.40%)
Jan 07, 2014 2.100 2.170 2.100 2.150 362,379 +0.03(+1.42%)
Jan 06, 2014 2.180 2.180 2.120 2.120 263,378 -0.05(-2.30%)
Jan 03, 2014 2.140 2.190 2.130 2.170 404,448 +0.01(+0.46%)
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.