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

Taseko Mines Ltd (NY: TGB )

2.510 +0.010 (+0.40%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 7, 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 (%)
Apr 28, 2006 3.220 3.440 3.220 3.400 1,466,300 +0.17(+5.26%)
Apr 27, 2006 3.300 3.390 3.170 3.230 2,210,600 -0.22(-6.38%)
Apr 26, 2006 3.460 3.470 3.360 3.450 1,388,700 +0.05(+1.47%)
Apr 25, 2006 3.490 3.550 3.330 3.400 2,413,300 -0.02(-0.58%)
Apr 24, 2006 3.490 3.490 3.320 3.420 2,082,300 -0.07(-2.01%)
Apr 21, 2006 3.380 3.530 3.370 3.490 2,491,100 +0.20(+6.08%)
Apr 20, 2006 3.500 3.560 3.060 3.290 3,845,900 -0.29(-8.10%)
Apr 19, 2006 3.780 3.780 3.400 3.580 3,713,400 -0.01(-0.28%)
Apr 18, 2006 3.300 3.700 3.300 3.590 4,356,000 +0.39(+12.19%)
Apr 17, 2006 3.010 3.200 3.000 3.200 2,356,200 +0.33(+11.50%)
Apr 13, 2006 2.780 2.880 2.760 2.870 1,024,800 +0.09(+3.24%)
Apr 12, 2006 2.870 2.930 2.750 2.780 1,387,300 -0.09(-3.14%)
Apr 11, 2006 2.890 3.000 2.750 2.870 1,900,600 +0.03(+1.06%)
Apr 10, 2006 2.680 2.850 2.650 2.840 2,510,400 +0.26(+10.08%)
Apr 07, 2006 2.630 2.630 2.450 2.580 1,283,600 -0.02(-0.77%)
Apr 06, 2006 2.430 2.680 2.410 2.600 3,817,300 +0.23(+9.70%)
Apr 05, 2006 2.270 2.400 2.210 2.370 2,101,300 +0.12(+5.33%)
Apr 04, 2006 2.260 2.290 2.220 2.250 779,500 +0.01(+0.45%)
Apr 03, 2006 2.250 2.310 2.220 2.240 1,828,200 -0.01(-0.44%)
Mar 31, 2006 2.310 2.320 2.200 2.250 1,197,200 -0.05(-2.17%)
Mar 30, 2006 2.400 2.400 2.130 2.300 3,195,000 +0.02(+0.88%)
Mar 29, 2006 2.050 2.280 2.010 2.280 4,294,500 +0.27(+13.43%)
Mar 28, 2006 1.960 2.030 1.960 2.010 1,465,900 +0.07(+3.61%)
Mar 27, 2006 1.830 1.940 1.820 1.940 1,810,800 +0.13(+7.18%)
Mar 24, 2006 1.790 1.810 1.760 1.810 333,700 +0.02(+1.12%)
Mar 23, 2006 1.780 1.800 1.730 1.790 474,900 +0.02(+1.13%)
Mar 22, 2006 1.770 1.810 1.760 1.770 352,400 +0.00(+0.00%)
Mar 21, 2006 1.840 1.840 1.760 1.770 460,200 -0.07(-3.80%)
Mar 20, 2006 1.840 1.840 1.800 1.840 788,200 +0.03(+1.66%)
Mar 17, 2006 1.720 1.810 1.700 1.810 665,700 +0.08(+4.62%)
Mar 16, 2006 1.730 1.730 1.690 1.730 299,700 +0.01(+0.59%)
Mar 15, 2006 1.750 1.790 1.710 1.720 399,800 -0.00(-0.01%)
Mar 14, 2006 1.680 1.760 1.650 1.720 453,900 +0.04(+2.38%)
Mar 13, 2006 1.680 1.700 1.610 1.680 377,100 +0.02(+1.20%)
Mar 10, 2006 1.660 1.690 1.560 1.660 631,800 -0.04(-2.35%)
Mar 09, 2006 1.710 1.780 1.650 1.700 658,500 +0.02(+1.20%)
Mar 08, 2006 1.720 1.740 1.650 1.680 840,500 -0.09(-5.10%)
Mar 07, 2006 1.840 1.840 1.740 1.770 526,700 -0.06(-3.29%)
Mar 06, 2006 1.860 1.870 1.800 1.830 551,900 -0.04(-2.12%)
Mar 03, 2006 1.890 1.890 1.780 1.870 557,900 -0.04(-2.10%)
Mar 02, 2006 1.820 1.920 1.810 1.910 622,900 +0.11(+6.11%)
Mar 01, 2006 1.820 1.850 1.780 1.800 398,500 -0.05(-2.70%)
Feb 28, 2006 1.850 1.850 1.770 1.850 619,300 +0.00(+0.00%)
Feb 27, 2006 1.910 1.910 1.830 1.850 550,500 -0.08(-4.15%)
Feb 24, 2006 1.940 1.950 1.890 1.930 726,500 -0.01(-0.52%)
Feb 23, 2006 1.940 1.940 1.870 1.940 566,200 -0.02(-1.02%)
Feb 22, 2006 1.960 1.990 1.920 1.960 565,300 -0.02(-1.01%)
Feb 21, 2006 1.950 1.990 1.950 1.980 934,600 +0.07(+3.66%)
Feb 17, 2006 1.800 1.920 1.800 1.910 1,124,000 +0.11(+6.11%)
Feb 16, 2006 1.740 1.830 1.600 1.800 1,736,700 +0.03(+1.69%)
Feb 15, 2006 1.900 1.930 1.700 1.770 1,768,600 -0.18(-9.23%)
Feb 14, 2006 1.880 1.950 1.830 1.950 936,700 +0.10(+5.41%)
Feb 13, 2006 1.920 1.920 1.810 1.850 1,403,900 -0.08(-4.15%)
Feb 10, 2006 2.000 2.000 1.850 1.930 1,418,600 -0.09(-4.46%)
Feb 09, 2006 1.990 2.040 1.960 2.020 1,322,600 +0.10(+5.21%)
Feb 08, 2006 1.850 1.950 1.760 1.920 952,000 +0.06(+3.23%)
Feb 07, 2006 2.000 2.040 1.700 1.860 2,139,200 -0.14(-7.00%)
Feb 06, 2006 1.920 2.070 1.880 2.000 3,036,100 +0.12(+6.38%)
Feb 03, 2006 1.800 1.880 1.750 1.880 861,800 +0.08(+4.44%)
Feb 02, 2006 1.820 1.820 1.780 1.800 863,500 +0.00(+0.00%)
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.