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 (%)
Jun 30, 2014 2.500 2.510 2.460 2.500 310,642 +0.03(+1.21%)
Jun 27, 2014 2.380 2.500 2.370 2.470 1,150,165 +0.17(+7.39%)
Jun 26, 2014 2.250 2.320 2.230 2.300 387,784 +0.05(+2.22%)
Jun 25, 2014 2.220 2.260 2.220 2.250 168,626 +0.03(+1.35%)
Jun 24, 2014 2.240 2.280 2.210 2.220 238,405 -0.03(-1.33%)
Jun 23, 2014 2.240 2.270 2.220 2.250 205,099 +0.02(+0.90%)
Jun 20, 2014 2.250 2.280 2.230 2.230 234,191 -0.03(-1.33%)
Jun 19, 2014 2.210 2.280 2.210 2.260 511,170 +0.03(+1.35%)
Jun 18, 2014 2.170 2.240 2.170 2.230 428,317 +0.06(+2.76%)
Jun 17, 2014 2.180 2.200 2.170 2.170 125,120 -0.02(-0.91%)
Jun 16, 2014 2.170 2.200 2.170 2.190 110,423 +0.00(+0.00%)
Jun 13, 2014 2.150 2.190 2.150 2.190 141,373 +0.01(+0.46%)
Jun 12, 2014 2.170 2.200 2.165 2.180 308,147 -0.01(-0.46%)
Jun 11, 2014 2.190 2.200 2.170 2.190 220,244 +0.00(+0.00%)
Jun 10, 2014 2.160 2.210 2.150 2.190 386,361 +0.02(+0.92%)
Jun 06, 2014 2.170 2.180 2.135 2.170 271,003 +0.02(+0.93%)
Jun 05, 2014 2.180 2.210 2.150 2.150 253,181 -0.05(-2.27%)
Jun 04, 2014 2.200 2.203 2.180 2.200 137,315 -0.02(-0.90%)
Jun 03, 2014 2.200 2.220 2.190 2.220 165,878 +0.02(+0.91%)
Jun 02, 2014 2.190 2.230 2.190 2.200 128,068 -0.02(-0.90%)
May 30, 2014 2.220 2.240 2.190 2.220 419,810 +0.01(+0.45%)
May 29, 2014 2.190 2.220 2.190 2.210 139,124 +0.02(+0.91%)
May 28, 2014 2.200 2.230 2.180 2.190 241,809 -0.03(-1.35%)
May 27, 2014 2.230 2.250 2.185 2.220 250,444 +0.00(+0.00%)
May 23, 2014 2.170 2.220 2.220 2.220 255,400 +0.07(+3.26%)
May 22, 2014 2.140 2.160 2.130 2.150 84,671 +0.01(+0.47%)
May 21, 2014 2.140 2.150 2.120 2.140 139,340 +0.00(+0.00%)
May 20, 2014 2.110 2.150 2.110 2.140 277,961 +0.05(+2.39%)
May 19, 2014 2.110 2.140 2.080 2.090 180,265 -0.04(-1.88%)
May 16, 2014 2.170 2.170 2.110 2.130 237,831 -0.03(-1.39%)
May 15, 2014 2.180 2.210 2.140 2.160 256,660 -0.03(-1.37%)
May 14, 2014 2.190 2.230 2.185 2.190 253,198 -0.02(-0.90%)
May 13, 2014 2.190 2.220 2.180 2.210 431,697 +0.04(+1.84%)
May 12, 2014 2.170 2.220 2.170 2.170 320,241 +0.01(+0.46%)
May 09, 2014 2.150 2.200 2.150 2.160 432,721 -0.02(-0.92%)
May 08, 2014 2.160 2.220 2.150 2.180 530,447 +0.02(+0.93%)
May 07, 2014 2.160 2.180 2.150 2.160 266,976 -0.01(-0.46%)
May 06, 2014 2.170 2.220 2.160 2.170 321,496 -0.01(-0.46%)
May 05, 2014 2.180 2.200 2.170 2.180 246,927 +0.00(+0.00%)
May 02, 2014 2.180 2.200 2.140 2.180 196,396 -0.01(-0.46%)
May 01, 2014 2.150 2.190 2.140 2.190 486,595 +0.03(+1.39%)
Apr 30, 2014 2.140 2.160 2.135 2.160 269,815 +0.02(+0.93%)
Apr 29, 2014 2.130 2.170 2.130 2.140 177,357 +0.00(+0.00%)
Apr 28, 2014 2.150 2.150 2.120 2.140 331,806 +0.00(+0.00%)
Apr 25, 2014 2.130 2.150 2.130 2.140 110,407 -0.01(-0.47%)
Apr 24, 2014 2.170 2.170 2.130 2.150 264,748 -0.02(-0.92%)
Apr 23, 2014 2.110 2.190 2.100 2.170 442,940 +0.04(+1.88%)
Apr 22, 2014 2.090 2.130 2.080 2.130 323,212 +0.04(+1.91%)
Apr 21, 2014 2.080 2.110 2.070 2.090 359,709 +0.01(+0.48%)
Apr 17, 2014 2.060 2.080 2.080 2.080 466,600 +0.03(+1.46%)
Apr 16, 2014 2.070 2.080 2.040 2.050 163,470 +0.00(+0.00%)
Apr 15, 2014 2.060 2.080 2.040 2.050 296,323 -0.05(-2.38%)
Apr 14, 2014 2.070 2.120 2.050 2.100 505,626 +0.06(+2.94%)
Apr 11, 2014 2.050 2.090 2.040 2.040 317,924 -0.01(-0.49%)
Apr 10, 2014 2.060 2.090 2.041 2.050 348,373 -0.04(-1.91%)
Apr 09, 2014 2.000 2.100 2.000 2.090 645,020 +0.06(+2.96%)
Apr 08, 2014 2.030 2.050 2.010 2.030 320,804 +0.00(+0.00%)
Apr 07, 2014 2.010 2.050 1.990 2.030 384,862 +0.02(+1.00%)
Apr 04, 2014 2.020 2.050 1.980 2.010 400,655 +0.01(+0.50%)
Apr 03, 2014 2.020 2.040 1.980 2.000 152,222 -0.04(-1.96%)
Apr 02, 2014 1.970 2.050 1.970 2.040 572,389 +0.08(+4.08%)
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.