Business Insurance

Login  |  Register Subscribe



Taseko Mines Ltd (TSX: TKO )

2.700 -0.370 (-12.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2024 2.940 2.950 2.690 2.700 528,625 -0.37(-12.05%)
Aug 30, 2024 3.070 0 +0.09(+3.02%)
Aug 29, 2024 2.970 3.020 2.950 2.980 190,739 +0.04(+1.36%)
Aug 28, 2024 2.990 3.010 2.890 2.940 268,788 -0.12(-3.92%)
Aug 27, 2024 3.080 3.090 3.010 3.060 220,568 -0.04(-1.29%)
Aug 26, 2024 3.120 3.140 3.060 3.100 214,177 +0.00(+0.00%)
Aug 23, 2024 3.040 3.110 3.010 3.100 530,321 +0.10(+3.33%)
Aug 22, 2024 3.050 3.050 2.980 3.000 328,809 -0.08(-2.60%)
Aug 21, 2024 3.040 3.090 3.000 3.080 386,039 +0.07(+2.33%)
Aug 20, 2024 3.120 3.120 3.000 3.010 358,306 -0.09(-2.90%)
Aug 19, 2024 3.190 3.190 3.060 3.100 593,396 -0.04(-1.27%)
Aug 16, 2024 3.050 3.170 2.970 3.140 739,821 +0.08(+2.61%)
Aug 15, 2024 2.950 3.080 2.940 3.060 442,525 +0.20(+6.99%)
Aug 14, 2024 2.850 2.910 2.790 2.860 188,470 +0.00(+0.00%)
Aug 13, 2024 2.820 2.860 2.800 2.860 181,101 +0.02(+0.70%)
Aug 12, 2024 2.790 2.860 2.790 2.840 310,615 +0.07(+2.53%)
Aug 09, 2024 2.720 2.800 2.720 2.770 259,420 +0.08(+2.97%)
Aug 08, 2024 2.590 2.710 2.590 2.690 491,906 +0.09(+3.46%)
Aug 07, 2024 2.830 2.840 2.590 2.600 1,054,106 -0.18(-6.47%)
Aug 06, 2024 2.690 2.850 2.690 2.780 292,897 -0.05(-1.77%)
Aug 02, 2024 2.830 0 -0.08(-2.75%)
Aug 01, 2024 3.020 3.150 2.870 2.910 455,326 -0.11(-3.64%)
Jul 31, 2024 2.950 3.080 2.950 3.020 547,827 +0.15(+5.23%)
Jul 30, 2024 2.980 3.060 2.870 2.870 295,053 -0.12(-4.01%)
Jul 29, 2024 2.970 3.020 2.940 2.990 202,560 +0.01(+0.34%)
Jul 26, 2024 2.980 3.020 2.950 2.980 200,218 +0.03(+1.02%)
Jul 25, 2024 2.890 3.000 2.820 2.950 609,327 +0.05(+1.72%)
Jul 24, 2024 3.090 3.090 2.890 2.900 448,297 -0.17(-5.54%)
Jul 23, 2024 3.020 3.100 3.020 3.070 168,015 +0.01(+0.33%)
Jul 22, 2024 3.030 3.130 3.000 3.060 323,306 +0.02(+0.66%)
Jul 19, 2024 2.990 3.050 2.990 3.040 225,253 -0.01(-0.33%)
Jul 18, 2024 3.110 3.110 2.940 3.050 1,033,373 -0.08(-2.56%)
Jul 17, 2024 3.240 3.250 3.110 3.130 1,266,423 -0.13(-3.99%)
Jul 16, 2024 3.220 3.270 3.150 3.260 597,827 +0.03(+0.93%)
Jul 15, 2024 3.420 3.420 3.220 3.230 408,477 -0.19(-5.56%)
Jul 12, 2024 3.410 3.470 3.380 3.420 242,497 +0.04(+1.18%)
Jul 11, 2024 3.510 3.550 3.350 3.380 295,859 -0.09(-2.59%)
Jul 10, 2024 3.430 3.490 3.420 3.470 274,095 +0.07(+2.06%)
Jul 09, 2024 3.480 3.530 3.390 3.400 266,424 -0.07(-2.02%)
Jul 08, 2024 3.580 3.580 3.450 3.470 148,223 -0.10(-2.80%)
Jul 05, 2024 3.520 3.640 3.510 3.570 329,269 +0.11(+3.18%)
Jul 04, 2024 3.490 3.490 3.460 3.460 53,042 -0.03(-0.86%)
Jul 03, 2024 3.410 3.510 3.410 3.490 409,253 +0.16(+4.80%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance