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 (%)
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%)
Jun 01, 2006 2.560 2.650 2.470 2.640 1,921,300 -0.07(-2.58%)
May 31, 2006 2.760 2.850 2.690 2.710 1,024,100 -0.05(-1.81%)
May 30, 2006 2.800 2.870 2.740 2.760 1,572,900 +0.10(+3.76%)
May 26, 2006 2.760 2.770 2.650 2.660 1,471,700 +0.00(+0.00%)
May 25, 2006 2.510 2.680 2.510 2.660 1,256,400 +0.20(+8.13%)
May 24, 2006 2.500 2.600 2.380 2.460 1,748,400 -0.12(-4.65%)
May 23, 2006 2.400 2.760 2.400 2.580 3,141,000 +0.27(+11.69%)
May 22, 2006 2.390 2.400 2.260 2.310 1,831,500 -0.16(-6.48%)
May 19, 2006 2.340 2.490 2.060 2.470 5,421,300 +0.05(+2.07%)
May 18, 2006 2.640 2.760 2.390 2.420 3,146,800 -0.21(-7.98%)
May 17, 2006 2.860 2.980 2.560 2.630 2,458,800 -0.20(-7.07%)
May 16, 2006 2.780 2.920 2.620 2.830 2,435,800 +0.05(+1.80%)
May 15, 2006 2.910 2.990 2.450 2.780 6,015,200 -0.54(-16.27%)
May 12, 2006 3.700 3.700 3.150 3.320 5,494,600 -0.36(-9.78%)
May 11, 2006 3.780 3.780 3.510 3.680 5,887,900 -0.33(-8.23%)
May 10, 2006 4.150 4.190 3.830 4.010 2,898,800 -0.19(-4.52%)
May 09, 2006 4.080 4.250 4.070 4.200 3,173,600 +0.15(+3.70%)
May 08, 2006 3.800 4.050 3.800 4.050 2,191,100 +0.15(+3.85%)
May 05, 2006 3.890 3.980 3.800 3.900 2,860,400 +0.14(+3.72%)
May 04, 2006 3.550 3.770 3.550 3.760 2,969,800 +0.22(+6.21%)
May 03, 2006 3.540 3.610 3.490 3.540 1,676,200 +0.08(+2.31%)
May 02, 2006 3.420 3.480 3.380 3.460 1,424,300 +0.09(+2.67%)
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.