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 (%)
Aug 29, 2014 2.170 2.190 2.190 2.190 202,900 +0.01(+0.46%)
Aug 28, 2014 2.200 2.210 2.160 2.180 161,549 -0.03(-1.36%)
Aug 27, 2014 2.200 2.220 2.200 2.210 119,837 +0.00(+0.00%)
Aug 26, 2014 2.200 2.220 2.190 2.210 249,553 +0.00(+0.00%)
Aug 25, 2014 2.220 2.240 2.190 2.210 317,055 -0.02(-0.90%)
Aug 22, 2014 2.210 2.230 2.200 2.230 149,933 -0.01(-0.45%)
Aug 21, 2014 2.220 2.250 2.210 2.240 198,769 +0.03(+1.36%)
Aug 20, 2014 2.220 2.240 2.200 2.210 300,137 -0.02(-0.90%)
Aug 19, 2014 2.240 2.240 2.210 2.230 271,212 -0.02(-0.89%)
Aug 18, 2014 2.250 2.250 2.221 2.250 140,640 -0.01(-0.44%)
Aug 15, 2014 2.230 2.260 2.210 2.260 250,115 +0.03(+1.35%)
Aug 14, 2014 2.210 2.260 2.210 2.230 555,940 +0.01(+0.45%)
Aug 13, 2014 2.260 2.260 2.210 2.220 331,639 -0.04(-1.77%)
Aug 12, 2014 2.240 2.260 2.220 2.260 215,123 +0.00(+0.00%)
Aug 11, 2014 2.230 2.260 2.205 2.260 159,527 +0.03(+1.35%)
Aug 08, 2014 2.170 2.230 2.170 2.230 333,626 +0.03(+1.36%)
Aug 07, 2014 2.240 2.260 2.200 2.200 320,730 -0.05(-2.22%)
Aug 06, 2014 2.210 2.280 2.210 2.250 192,660 +0.02(+0.90%)
Aug 05, 2014 2.220 2.260 2.170 2.230 380,970 -0.03(-1.33%)
Aug 04, 2014 2.270 2.300 2.210 2.260 273,987 +0.00(+0.00%)
Aug 01, 2014 2.300 2.340 2.260 2.260 175,118 -0.04(-1.74%)
Jul 31, 2014 2.360 2.370 2.270 2.300 382,157 -0.06(-2.54%)
Jul 30, 2014 2.370 2.400 2.360 2.360 172,612 +0.00(+0.00%)
Jul 29, 2014 2.390 2.400 2.360 2.360 67,888 -0.04(-1.67%)
Jul 28, 2014 2.320 2.420 2.320 2.400 257,357 +0.08(+3.45%)
Jul 25, 2014 2.390 2.420 2.320 2.320 235,761 -0.07(-2.93%)
Jul 24, 2014 2.340 2.430 2.340 2.390 221,605 +0.03(+1.27%)
Jul 23, 2014 2.400 2.410 2.340 2.360 216,219 -0.04(-1.67%)
Jul 22, 2014 2.370 2.410 2.370 2.400 202,984 +0.02(+0.84%)
Jul 21, 2014 2.390 2.400 2.330 2.380 152,236 +0.01(+0.42%)
Jul 18, 2014 2.330 2.370 2.320 2.370 145,356 +0.03(+1.28%)
Jul 17, 2014 2.420 2.490 2.330 2.340 341,375 -0.04(-1.68%)
Jul 16, 2014 2.350 2.440 2.320 2.380 404,589 +0.05(+2.15%)
Jul 15, 2014 2.450 2.490 2.330 2.330 514,573 -0.15(-6.05%)
Jul 14, 2014 2.570 2.570 2.440 2.480 695,007 -0.12(-4.62%)
Jul 11, 2014 2.480 2.600 2.480 2.600 538,969 +0.05(+1.96%)
Jul 10, 2014 2.540 2.580 2.510 2.550 366,000 -0.01(-0.39%)
Jul 09, 2014 2.530 2.590 2.520 2.560 319,037 +0.03(+1.19%)
Jul 08, 2014 2.540 2.560 2.441 2.530 428,694 +0.00(+0.00%)
Jul 07, 2014 2.460 2.555 2.460 2.530 478,684 +0.04(+1.61%)
Jul 03, 2014 2.460 2.490 2.490 2.490 207,800 -0.01(-0.40%)
Jul 02, 2014 2.430 2.500 2.430 2.500 299,541 +0.05(+2.04%)
Jul 01, 2014 2.490 2.500 2.410 2.450 312,813 -0.05(-2.00%)
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%)
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.