Taseko Mines Ltd (TSX: TKO )

3.330 -0.220 (-6.20%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	3.400	3.440	3.220	3.330	656,729	-0.22(-6.20%)
Nov 07, 2024	3.230	3.560	3.230	3.550	941,514	+0.47(+15.26%)
Nov 06, 2024	3.170	3.250	3.000	3.080	686,856	-0.13(-4.05%)
Nov 05, 2024	3.160	3.210	3.130	3.210	174,227	+0.11(+3.55%)
Nov 04, 2024	3.160	3.220	3.070	3.100	289,024	-0.07(-2.21%)
Nov 01, 2024	3.110	3.240	3.070	3.170	276,542	+0.08(+2.59%)
Oct 31, 2024	3.150	3.160	3.060	3.090	300,723	-0.10(-3.13%)
Oct 30, 2024	3.290	3.290	3.170	3.190	424,733	-0.13(-3.92%)
Oct 29, 2024	3.210	3.320	3.190	3.320	368,815	+0.13(+4.08%)
Oct 28, 2024	3.230	3.270	3.170	3.190	143,074	-0.03(-0.93%)
Oct 25, 2024	3.260	3.290	3.190	3.220	316,474	-0.04(-1.23%)
Oct 24, 2024	3.170	3.260	3.170	3.260	754,715	+0.09(+2.84%)
Oct 23, 2024	3.200	3.230	3.120	3.170	242,286	-0.08(-2.46%)
Oct 22, 2024	3.340	3.340	3.200	3.250	311,637	-0.07(-2.11%)
Oct 21, 2024	3.390	3.390	3.260	3.320	313,630	+0.01(+0.30%)
Oct 18, 2024	3.370	3.400	3.300	3.310	225,653	+0.04(+1.22%)
Oct 17, 2024	3.330	3.330	3.250	3.270	144,332	-0.05(-1.51%)
Oct 16, 2024	3.350	3.410	3.300	3.320	281,838	+0.01(+0.30%)
Oct 15, 2024	3.420	3.420	3.230	3.310	493,798	-0.17(-4.89%)
Oct 11, 2024				3.480	0	+0.02(+0.58%)
Oct 10, 2024	3.410	3.530	3.390	3.460	265,863	+0.06(+1.76%)
Oct 09, 2024	3.380	3.430	3.340	3.400	277,481	-0.03(-0.87%)
Oct 08, 2024	3.530	3.530	3.390	3.430	321,750	-0.17(-4.72%)
Oct 07, 2024	3.570	3.620	3.540	3.600	290,493	+0.02(+0.56%)
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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Taseko Mines Ltd (TSX: TKO )

Historical Prices