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 (%)
Nov 30, 2011 3.030 3.090 3.010 3.070 718,035 +0.17(+5.86%)
Nov 29, 2011 2.840 2.900 2.820 2.900 631,254 +0.05(+1.75%)
Nov 28, 2011 2.880 2.950 2.800 2.850 827,283 +0.09(+3.26%)
Nov 25, 2011 2.710 2.780 2.700 2.760 451,166 -0.01(-0.36%)
Nov 23, 2011 2.860 2.870 2.760 2.770 666,282 -0.12(-4.15%)
Nov 22, 2011 2.860 2.950 2.860 2.890 848,201 +0.08(+2.85%)
Nov 21, 2011 2.900 2.900 2.737 2.810 1,112,620 -0.15(-5.07%)
Nov 18, 2011 3.000 3.040 2.950 2.960 884,549 +0.00(+0.00%)
Nov 17, 2011 3.100 3.130 2.950 2.960 1,537,226 -0.15(-4.82%)
Nov 16, 2011 3.210 3.210 3.100 3.110 1,196,209 -0.10(-3.12%)
Nov 15, 2011 3.330 3.350 3.190 3.210 965,152 -0.18(-5.31%)
Nov 14, 2011 3.380 3.450 3.310 3.390 707,590 -0.02(-0.59%)
Nov 11, 2011 3.340 3.510 3.310 3.410 1,342,280 +0.05(+1.49%)
Nov 10, 2011 3.520 3.570 3.300 3.360 934,460 -0.01(-0.30%)
Nov 09, 2011 3.430 3.500 3.310 3.370 1,460,185 -0.20(-5.60%)
Nov 08, 2011 3.750 3.820 3.570 3.570 1,271,718 -0.09(-2.46%)
Nov 07, 2011 3.670 3.710 3.570 3.660 725,343 +0.01(+0.27%)
Nov 04, 2011 3.590 3.679 3.530 3.650 701,367 +0.03(+0.83%)
Nov 03, 2011 3.630 3.685 3.500 3.620 948,175 +0.06(+1.69%)
Nov 02, 2011 3.500 3.610 3.500 3.560 1,083,380 +0.14(+4.09%)
Nov 01, 2011 3.530 3.560 3.340 3.420 1,606,966 -0.24(-6.56%)
Oct 31, 2011 3.740 3.750 3.630 3.660 893,244 -0.15(-3.94%)
Oct 28, 2011 3.740 3.850 3.680 3.810 1,036,945 +0.07(+1.87%)
Oct 27, 2011 3.740 3.790 3.660 3.740 1,728,213 +0.20(+5.65%)
Oct 26, 2011 3.490 3.540 3.360 3.540 1,323,866 +0.18(+5.36%)
Oct 25, 2011 3.480 3.500 3.350 3.360 984,706 -0.12(-3.45%)
Oct 24, 2011 3.250 3.490 3.250 3.480 1,330,614 +0.23(+7.08%)
Oct 21, 2011 3.190 3.310 3.190 3.250 895,545 +0.15(+4.84%)
Oct 20, 2011 3.110 3.190 3.040 3.100 1,058,275 -0.05(-1.59%)
Oct 19, 2011 3.290 3.290 3.110 3.150 945,254 -0.08(-2.48%)
Oct 18, 2011 3.070 3.280 3.000 3.230 973,758 +0.08(+2.54%)
Oct 17, 2011 3.290 3.320 3.130 3.150 1,134,327 -0.15(-4.55%)
Oct 14, 2011 3.170 3.340 3.140 3.300 1,328,773 +0.20(+6.45%)
Oct 13, 2011 3.140 3.150 3.000 3.100 859,095 +0.00(+0.00%)
Oct 12, 2011 3.100 3.190 3.050 3.100 1,384,405 +0.09(+2.99%)
Oct 11, 2011 3.020 3.040 2.980 3.010 1,050,223 -0.03(-0.99%)
Oct 10, 2011 3.050 3.170 3.030 3.040 1,255,211 +0.11(+3.75%)
Oct 07, 2011 3.040 3.120 2.860 2.930 1,418,180 -0.02(-0.68%)
Oct 06, 2011 2.931 2.950 2.860 2.950 1,580,925 +0.22(+8.06%)
Oct 05, 2011 2.600 2.770 2.550 2.730 1,558,691 +0.16(+6.23%)
Oct 04, 2011 2.400 2.590 2.300 2.570 2,291,574 +0.14(+5.76%)
Oct 03, 2011 2.550 2.590 2.410 2.430 1,524,527 -0.12(-4.71%)
Sep 30, 2011 2.560 2.620 2.500 2.550 1,358,036 +0.00(+0.00%)
Sep 29, 2011 2.770 2.770 2.520 2.550 1,752,911 -0.13(-4.85%)
Sep 28, 2011 2.910 2.920 2.670 2.680 1,568,460 -0.22(-7.59%)
Sep 27, 2011 2.950 3.010 2.890 2.900 1,484,429 +0.09(+3.20%)
Sep 26, 2011 2.930 2.930 2.740 2.810 1,554,222 -0.08(-2.77%)
Sep 23, 2011 2.720 2.900 2.690 2.890 1,731,996 +0.05(+1.76%)
Sep 22, 2011 2.820 2.890 2.700 2.840 3,024,721 -0.18(-5.96%)
Sep 21, 2011 3.210 3.270 3.020 3.020 2,098,978 -0.19(-5.92%)
Sep 20, 2011 3.320 3.380 3.210 3.210 857,352 -0.08(-2.43%)
Sep 19, 2011 3.430 3.440 3.280 3.290 1,189,061 -0.24(-6.80%)
Sep 16, 2011 3.510 3.530 3.390 3.530 1,273,822 +0.03(+0.86%)
Sep 15, 2011 3.520 3.548 3.430 3.500 840,218 +0.04(+1.16%)
Sep 14, 2011 3.470 3.500 3.380 3.460 716,825 +0.00(+0.00%)
Sep 13, 2011 3.420 3.490 3.360 3.460 837,003 +0.05(+1.47%)
Sep 12, 2011 3.530 3.530 3.270 3.410 1,821,173 -0.15(-4.21%)
Sep 09, 2011 3.610 3.660 3.550 3.560 1,045,700 -0.11(-3.00%)
Sep 08, 2011 3.770 3.820 3.660 3.670 779,274 -0.13(-3.42%)
Sep 07, 2011 3.730 3.800 3.720 3.800 677,595 +0.10(+2.70%)
Sep 06, 2011 3.650 3.730 3.520 3.700 1,607,502 -0.08(-2.12%)
Sep 02, 2011 3.900 3.900 3.760 3.780 1,256,229 -0.17(-4.30%)
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.