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 (%)
May 31, 2006 2.760 2.850 2.690 2.710 1,024,100 -0.05(-1.81%)
May 30, 2006 2.800 2.870 2.740 2.760 1,572,900 +0.10(+3.76%)
May 26, 2006 2.760 2.770 2.650 2.660 1,471,700 +0.00(+0.00%)
May 25, 2006 2.510 2.680 2.510 2.660 1,256,400 +0.20(+8.13%)
May 24, 2006 2.500 2.600 2.380 2.460 1,748,400 -0.12(-4.65%)
May 23, 2006 2.400 2.760 2.400 2.580 3,141,000 +0.27(+11.69%)
May 22, 2006 2.390 2.400 2.260 2.310 1,831,500 -0.16(-6.48%)
May 19, 2006 2.340 2.490 2.060 2.470 5,421,300 +0.05(+2.07%)
May 18, 2006 2.640 2.760 2.390 2.420 3,146,800 -0.21(-7.98%)
May 17, 2006 2.860 2.980 2.560 2.630 2,458,800 -0.20(-7.07%)
May 16, 2006 2.780 2.920 2.620 2.830 2,435,800 +0.05(+1.80%)
May 15, 2006 2.910 2.990 2.450 2.780 6,015,200 -0.54(-16.27%)
May 12, 2006 3.700 3.700 3.150 3.320 5,494,600 -0.36(-9.78%)
May 11, 2006 3.780 3.780 3.510 3.680 5,887,900 -0.33(-8.23%)
May 10, 2006 4.150 4.190 3.830 4.010 2,898,800 -0.19(-4.52%)
May 09, 2006 4.080 4.250 4.070 4.200 3,173,600 +0.15(+3.70%)
May 08, 2006 3.800 4.050 3.800 4.050 2,191,100 +0.15(+3.85%)
May 05, 2006 3.890 3.980 3.800 3.900 2,860,400 +0.14(+3.72%)
May 04, 2006 3.550 3.770 3.550 3.760 2,969,800 +0.22(+6.21%)
May 03, 2006 3.540 3.610 3.490 3.540 1,676,200 +0.08(+2.31%)
May 02, 2006 3.420 3.480 3.380 3.460 1,424,300 +0.09(+2.67%)
May 01, 2006 3.480 3.500 3.310 3.370 1,277,500 -0.03(-0.88%)
Apr 28, 2006 3.220 3.440 3.220 3.400 1,466,300 +0.17(+5.26%)
Apr 27, 2006 3.300 3.390 3.170 3.230 2,210,600 -0.22(-6.38%)
Apr 26, 2006 3.460 3.470 3.360 3.450 1,388,700 +0.05(+1.47%)
Apr 25, 2006 3.490 3.550 3.330 3.400 2,413,300 -0.02(-0.58%)
Apr 24, 2006 3.490 3.490 3.320 3.420 2,082,300 -0.07(-2.01%)
Apr 21, 2006 3.380 3.530 3.370 3.490 2,491,100 +0.20(+6.08%)
Apr 20, 2006 3.500 3.560 3.060 3.290 3,845,900 -0.29(-8.10%)
Apr 19, 2006 3.780 3.780 3.400 3.580 3,713,400 -0.01(-0.28%)
Apr 18, 2006 3.300 3.700 3.300 3.590 4,356,000 +0.39(+12.19%)
Apr 17, 2006 3.010 3.200 3.000 3.200 2,356,200 +0.33(+11.50%)
Apr 13, 2006 2.780 2.880 2.760 2.870 1,024,800 +0.09(+3.24%)
Apr 12, 2006 2.870 2.930 2.750 2.780 1,387,300 -0.09(-3.14%)
Apr 11, 2006 2.890 3.000 2.750 2.870 1,900,600 +0.03(+1.06%)
Apr 10, 2006 2.680 2.850 2.650 2.840 2,510,400 +0.26(+10.08%)
Apr 07, 2006 2.630 2.630 2.450 2.580 1,283,600 -0.02(-0.77%)
Apr 06, 2006 2.430 2.680 2.410 2.600 3,817,300 +0.23(+9.70%)
Apr 05, 2006 2.270 2.400 2.210 2.370 2,101,300 +0.12(+5.33%)
Apr 04, 2006 2.260 2.290 2.220 2.250 779,500 +0.01(+0.45%)
Apr 03, 2006 2.250 2.310 2.220 2.240 1,828,200 -0.01(-0.44%)
Mar 31, 2006 2.310 2.320 2.200 2.250 1,197,200 -0.05(-2.17%)
Mar 30, 2006 2.400 2.400 2.130 2.300 3,195,000 +0.02(+0.88%)
Mar 29, 2006 2.050 2.280 2.010 2.280 4,294,500 +0.27(+13.43%)
Mar 28, 2006 1.960 2.030 1.960 2.010 1,465,900 +0.07(+3.61%)
Mar 27, 2006 1.830 1.940 1.820 1.940 1,810,800 +0.13(+7.18%)
Mar 24, 2006 1.790 1.810 1.760 1.810 333,700 +0.02(+1.12%)
Mar 23, 2006 1.780 1.800 1.730 1.790 474,900 +0.02(+1.13%)
Mar 22, 2006 1.770 1.810 1.760 1.770 352,400 +0.00(+0.00%)
Mar 21, 2006 1.840 1.840 1.760 1.770 460,200 -0.07(-3.80%)
Mar 20, 2006 1.840 1.840 1.800 1.840 788,200 +0.03(+1.66%)
Mar 17, 2006 1.720 1.810 1.700 1.810 665,700 +0.08(+4.62%)
Mar 16, 2006 1.730 1.730 1.690 1.730 299,700 +0.01(+0.59%)
Mar 15, 2006 1.750 1.790 1.710 1.720 399,800 -0.00(-0.01%)
Mar 14, 2006 1.680 1.760 1.650 1.720 453,900 +0.04(+2.38%)
Mar 13, 2006 1.680 1.700 1.610 1.680 377,100 +0.02(+1.20%)
Mar 10, 2006 1.660 1.690 1.560 1.660 631,800 -0.04(-2.35%)
Mar 09, 2006 1.710 1.780 1.650 1.700 658,500 +0.02(+1.20%)
Mar 08, 2006 1.720 1.740 1.650 1.680 840,500 -0.09(-5.10%)
Mar 07, 2006 1.840 1.840 1.740 1.770 526,700 -0.06(-3.29%)
Mar 06, 2006 1.860 1.870 1.800 1.830 551,900 -0.04(-2.12%)
Mar 03, 2006 1.890 1.890 1.780 1.870 557,900 -0.04(-2.10%)
Mar 02, 2006 1.820 1.920 1.810 1.910 622,900 +0.11(+6.11%)
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.