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 (%)
Oct 31, 2013 2.480 2.580 2.420 2.450 600,857 -0.01(-0.41%)
Oct 30, 2013 2.460 2.520 2.380 2.460 671,686 -0.02(-0.81%)
Oct 29, 2013 2.620 2.660 2.450 2.480 1,495,715 -0.13(-4.98%)
Oct 28, 2013 2.440 2.620 2.420 2.610 862,933 +0.19(+7.85%)
Oct 25, 2013 2.400 2.440 2.400 2.420 395,869 +0.01(+0.41%)
Oct 24, 2013 2.370 2.460 2.350 2.410 537,809 +0.09(+3.88%)
Oct 23, 2013 2.410 2.420 2.310 2.320 762,198 -0.10(-4.13%)
Oct 22, 2013 2.380 2.440 2.360 2.420 882,486 +0.07(+2.98%)
Oct 21, 2013 2.200 2.360 2.170 2.350 1,470,041 +0.15(+6.82%)
Oct 18, 2013 2.200 2.230 2.160 2.200 438,606 +0.00(+0.00%)
Oct 17, 2013 2.110 2.200 2.105 2.200 977,872 +0.09(+4.27%)
Oct 16, 2013 2.070 2.110 2.070 2.110 282,397 -0.02(-0.94%)
Oct 15, 2013 2.110 2.130 2.060 2.130 481,391 +0.03(+1.43%)
Oct 14, 2013 2.040 2.114 2.040 2.100 302,562 +0.06(+2.94%)
Oct 11, 2013 2.100 2.100 2.030 2.040 362,596 -0.03(-1.45%)
Oct 10, 2013 2.030 2.100 2.030 2.070 266,752 +0.01(+0.49%)
Oct 09, 2013 2.030 2.060 2.010 2.060 395,179 +0.02(+0.98%)
Oct 08, 2013 2.100 2.110 2.040 2.040 211,332 -0.06(-2.86%)
Oct 07, 2013 2.090 2.100 2.060 2.100 384,786 +0.04(+1.94%)
Oct 04, 2013 2.020 2.060 2.010 2.060 265,327 +0.04(+1.98%)
Oct 03, 2013 2.020 2.050 2.020 2.020 264,976 +0.00(+0.00%)
Oct 02, 2013 2.050 2.060 2.020 2.020 211,095 +0.00(+0.00%)
Oct 01, 2013 2.040 2.045 2.020 2.020 258,312 -0.02(-0.98%)
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%)
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.