Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Taseko Mines Ltd (TSX: TKO ) 3.580 +0.130 (+3.77%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 04, 2024 3.480 3.580 3.470 3.580 387,370 +0.13(+3.77%) Oct 03, 2024 3.450 3.460 3.400 3.450 230,813 -0.06(-1.71%) Oct 02, 2024 3.510 3.590 3.500 3.510 295,142 +0.01(+0.29%) Oct 01, 2024 3.430 3.510 3.410 3.500 297,832 +0.07(+2.04%) Sep 30, 2024 3.470 3.470 3.380 3.430 428,656 -0.09(-2.56%) Sep 27, 2024 3.550 3.570 3.470 3.520 518,756 -0.04(-1.12%) Sep 26, 2024 3.400 3.560 3.380 3.560 531,741 +0.27(+8.21%) Sep 25, 2024 3.290 3.310 3.240 3.290 222,270 -0.03(-0.90%) Sep 24, 2024 3.190 3.360 3.190 3.320 567,152 +0.24(+7.79%) Sep 23, 2024 3.130 3.160 3.070 3.080 318,157 -0.06(-1.91%) Sep 20, 2024 3.030 3.140 2.970 3.140 3,079,950 +0.11(+3.63%) Sep 19, 2024 3.030 3.030 2.940 3.030 408,190 +0.13(+4.48%) Sep 18, 2024 2.930 3.000 2.850 2.900 333,005 -0.01(-0.34%) Sep 17, 2024 2.900 2.940 2.870 2.910 206,349 +0.03(+1.04%) Sep 16, 2024 2.880 2.930 2.810 2.880 244,482 +0.04(+1.41%) Sep 13, 2024 2.830 2.860 2.790 2.840 138,278 +0.07(+2.53%) Sep 12, 2024 2.720 2.800 2.700 2.770 295,173 +0.08(+2.97%) Sep 11, 2024 2.630 2.700 2.580 2.690 188,453 +0.04(+1.51%) Sep 10, 2024 2.610 2.650 2.570 2.650 314,509 +0.01(+0.38%) Sep 09, 2024 2.600 2.670 2.570 2.640 687,428 +0.08(+3.13%) Sep 06, 2024 2.670 2.690 2.560 2.560 768,082 -0.11(-4.12%) Sep 05, 2024 2.710 2.750 2.670 2.670 298,228 -0.01(-0.37%) Sep 04, 2024 2.690 2.800 2.680 2.680 315,232 -0.02(-0.74%) 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%) 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.