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 (%)
Sep 30, 2013 2.050 2.060 2.030 2.040 405,403 -0.01(-0.49%)
Sep 27, 2013 2.090 2.100 2.050 2.050 173,346 -0.05(-2.38%)
Sep 26, 2013 2.100 2.130 2.090 2.100 233,137 +0.02(+0.96%)
Sep 25, 2013 2.080 2.100 2.080 2.080 165,826 +0.00(+0.00%)
Sep 24, 2013 2.070 2.100 2.050 2.080 234,163 +0.03(+1.46%)
Sep 23, 2013 2.120 2.130 2.050 2.050 283,210 -0.08(-3.76%)
Sep 20, 2013 2.140 2.150 2.080 2.130 461,935 -0.01(-0.47%)
Sep 19, 2013 2.180 2.180 2.120 2.140 307,971 -0.04(-1.83%)
Sep 18, 2013 2.050 2.190 2.010 2.180 860,014 +0.14(+6.86%)
Sep 17, 2013 2.040 2.070 2.020 2.040 292,117 +0.01(+0.49%)
Sep 16, 2013 2.050 2.100 2.010 2.030 261,816 +0.02(+1.00%)
Sep 13, 2013 2.020 2.060 1.999 2.010 507,446 -0.02(-0.99%)
Sep 12, 2013 2.060 2.075 2.020 2.030 444,788 -0.06(-2.87%)
Sep 11, 2013 2.110 2.140 2.060 2.090 486,226 -0.04(-1.88%)
Sep 10, 2013 2.110 2.134 2.070 2.130 334,698 +0.02(+0.95%)
Sep 09, 2013 2.100 2.150 2.098 2.110 508,483 +0.01(+0.48%)
Sep 06, 2013 2.120 2.120 2.070 2.100 336,840 +0.05(+2.44%)
Sep 05, 2013 2.030 2.100 2.030 2.050 184,896 +0.01(+0.49%)
Sep 04, 2013 2.050 2.090 2.030 2.040 167,534 -0.02(-0.97%)
Sep 03, 2013 2.090 2.140 2.060 2.060 211,051 +0.00(+0.00%)
Aug 30, 2013 2.070 2.120 2.050 2.060 140,006 -0.02(-0.96%)
Aug 29, 2013 2.100 2.110 2.030 2.080 392,637 -0.02(-0.95%)
Aug 28, 2013 2.150 2.210 2.100 2.100 263,326 -0.05(-2.33%)
Aug 27, 2013 2.230 2.240 2.140 2.150 456,903 -0.05(-2.27%)
Aug 26, 2013 2.180 2.230 2.170 2.200 374,821 +0.05(+2.33%)
Aug 23, 2013 2.110 2.180 2.090 2.150 326,626 +0.06(+2.87%)
Aug 22, 2013 2.050 2.110 2.050 2.090 292,251 +0.07(+3.47%)
Aug 21, 2013 2.120 2.120 2.020 2.020 389,268 -0.10(-4.72%)
Aug 20, 2013 2.090 2.150 2.090 2.120 254,472 +0.04(+1.92%)
Aug 19, 2013 2.180 2.200 2.070 2.080 427,928 -0.09(-4.15%)
Aug 16, 2013 2.210 2.260 2.170 2.170 823,733 -0.05(-2.25%)
Aug 15, 2013 2.080 2.230 2.050 2.220 1,242,719 +0.12(+5.71%)
Aug 14, 2013 2.100 2.150 2.074 2.100 502,584 +0.01(+0.48%)
Aug 13, 2013 2.040 2.100 2.040 2.090 359,238 +0.02(+0.97%)
Aug 12, 2013 2.040 2.100 2.020 2.070 882,951 +0.04(+1.97%)
Aug 09, 2013 2.000 2.030 1.980 2.030 508,315 +0.00(+0.00%)
Aug 08, 2013 1.970 2.030 1.950 2.030 555,286 +0.12(+6.28%)
Aug 07, 2013 1.900 1.960 1.900 1.910 255,650 -0.01(-0.52%)
Aug 06, 2013 2.000 2.000 1.920 1.920 353,028 -0.06(-3.03%)
Aug 05, 2013 2.020 2.049 1.980 1.980 224,446 -0.02(-1.00%)
Aug 02, 2013 2.000 2.026 1.980 2.000 207,563 +0.00(+0.00%)
Aug 01, 2013 2.080 2.100 2.000 2.000 356,646 -0.03(-1.48%)
Jul 31, 2013 2.070 2.070 2.000 2.030 274,447 -0.04(-1.93%)
Jul 30, 2013 2.100 2.150 2.035 2.070 327,045 -0.02(-0.96%)
Jul 29, 2013 2.110 2.150 2.080 2.090 180,098 +0.00(+0.00%)
Jul 26, 2013 2.130 2.160 2.060 2.090 328,284 -0.07(-3.24%)
Jul 25, 2013 2.210 2.250 2.150 2.160 320,652 -0.03(-1.37%)
Jul 24, 2013 2.220 2.280 2.180 2.190 374,803 -0.02(-0.90%)
Jul 23, 2013 2.140 2.230 2.139 2.210 658,902 +0.08(+3.76%)
Jul 22, 2013 2.040 2.140 2.000 2.130 648,139 +0.13(+6.50%)
Jul 19, 2013 1.960 2.020 1.948 2.000 210,882 +0.04(+2.04%)
Jul 18, 2013 2.020 2.023 1.950 1.960 372,210 -0.06(-2.97%)
Jul 17, 2013 2.080 2.090 2.020 2.020 216,164 -0.06(-2.88%)
Jul 16, 2013 2.020 2.080 2.010 2.080 150,526 +0.03(+1.46%)
Jul 15, 2013 2.060 2.080 2.040 2.050 178,925 -0.02(-0.97%)
Jul 12, 2013 2.030 2.080 2.030 2.070 375,122 +0.04(+1.97%)
Jul 11, 2013 2.040 2.050 1.980 2.030 376,251 +0.09(+4.64%)
Jul 10, 2013 1.890 1.950 1.890 1.940 141,175 +0.04(+2.11%)
Jul 09, 2013 1.920 1.930 1.870 1.900 342,060 +0.06(+3.26%)
Jul 08, 2013 1.920 1.930 1.840 1.840 274,261 -0.06(-3.16%)
Jul 05, 2013 1.860 1.900 1.830 1.900 219,358 -0.01(-0.52%)
Jul 03, 2013 1.880 1.960 1.880 1.910 151,320 +0.02(+1.06%)
Jul 02, 2013 1.910 1.980 1.850 1.890 341,605 -0.11(-5.50%)
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.