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, 2012 2.700 2.710 2.570 2.630 333,084 -0.06(-2.23%)
May 30, 2012 2.730 2.760 2.650 2.690 552,716 -0.11(-3.93%)
May 29, 2012 2.790 2.830 2.750 2.800 268,280 +0.07(+2.56%)
May 25, 2012 2.780 2.830 2.710 2.730 262,888 -0.05(-1.80%)
May 24, 2012 2.900 2.900 2.750 2.780 344,456 -0.09(-3.14%)
May 23, 2012 2.660 2.870 2.640 2.870 862,827 +0.15(+5.51%)
May 22, 2012 2.730 2.820 2.680 2.720 650,716 -0.01(-0.37%)
May 21, 2012 2.690 2.780 2.640 2.730 328,153 -0.01(-0.36%)
May 18, 2012 2.780 2.860 2.710 2.740 459,814 -0.03(-1.08%)
May 17, 2012 2.720 2.840 2.720 2.770 558,634 +0.07(+2.59%)
May 16, 2012 2.620 2.830 2.600 2.700 640,378 +0.08(+3.05%)
May 15, 2012 2.670 2.710 2.600 2.620 930,077 -0.08(-2.96%)
May 14, 2012 2.760 2.790 2.680 2.700 628,937 -0.09(-3.23%)
May 11, 2012 2.860 2.895 2.770 2.790 717,253 -0.08(-2.79%)
May 10, 2012 2.980 3.050 2.860 2.870 589,922 -0.07(-2.38%)
May 09, 2012 2.850 3.020 2.800 2.940 677,139 +0.03(+1.03%)
May 08, 2012 2.990 2.990 2.820 2.910 1,057,005 -0.11(-3.64%)
May 07, 2012 3.070 3.070 2.960 3.020 605,133 -0.08(-2.58%)
May 04, 2012 3.180 3.230 3.100 3.100 418,263 -0.12(-3.73%)
May 03, 2012 3.350 3.350 3.170 3.220 508,199 -0.16(-4.73%)
May 02, 2012 3.500 3.500 3.340 3.380 420,461 -0.11(-3.15%)
May 01, 2012 3.480 3.600 3.480 3.490 736,443 -0.01(-0.29%)
Apr 30, 2012 3.360 3.500 3.330 3.500 863,171 +0.14(+4.17%)
Apr 27, 2012 3.350 3.390 3.320 3.360 652,111 +0.04(+1.20%)
Apr 26, 2012 3.250 3.329 3.240 3.320 396,417 +0.06(+1.84%)
Apr 25, 2012 3.190 3.260 3.160 3.260 443,363 +0.10(+3.16%)
Apr 24, 2012 3.160 3.220 3.110 3.160 507,161 -0.01(-0.32%)
Apr 23, 2012 3.090 3.210 3.050 3.170 817,575 -0.07(-2.16%)
Apr 20, 2012 3.180 3.245 3.170 3.240 408,601 +0.07(+2.21%)
Apr 19, 2012 3.050 3.170 3.040 3.170 508,408 +0.14(+4.62%)
Apr 18, 2012 3.120 3.170 3.020 3.030 645,403 -0.11(-3.50%)
Apr 17, 2012 3.120 3.180 3.070 3.140 354,123 +0.02(+0.64%)
Apr 16, 2012 3.160 3.190 3.060 3.120 469,090 +0.00(+0.00%)
Apr 13, 2012 3.260 3.260 3.110 3.120 657,255 -0.17(-5.17%)
Apr 12, 2012 3.270 3.340 3.250 3.290 582,136 -0.03(-0.90%)
Apr 11, 2012 3.200 3.380 3.200 3.320 640,159 +0.13(+4.08%)
Apr 10, 2012 3.210 3.220 3.110 3.190 983,066 +0.00(+0.00%)
Apr 09, 2012 3.270 3.335 3.190 3.190 670,299 -0.15(-4.49%)
Apr 05, 2012 3.380 3.420 3.300 3.340 689,466 -0.07(-2.05%)
Apr 04, 2012 3.380 3.420 3.290 3.410 630,733 -0.02(-0.58%)
Apr 03, 2012 3.570 3.570 3.400 3.430 555,866 -0.08(-2.28%)
Apr 02, 2012 3.480 3.580 3.470 3.510 540,433 -0.01(-0.28%)
Mar 30, 2012 3.480 3.520 3.400 3.520 453,395 +0.07(+2.03%)
Mar 29, 2012 3.460 3.490 3.370 3.450 724,647 -0.01(-0.29%)
Mar 28, 2012 3.540 3.590 3.400 3.460 705,959 -0.14(-3.89%)
Mar 27, 2012 3.630 3.740 3.540 3.600 611,014 -0.01(-0.28%)
Mar 26, 2012 3.550 3.620 3.505 3.610 453,964 +0.08(+2.27%)
Mar 23, 2012 3.520 3.540 3.460 3.530 489,095 +0.02(+0.57%)
Mar 22, 2012 3.490 3.550 3.450 3.510 559,136 -0.06(-1.68%)
Mar 21, 2012 3.600 3.629 3.530 3.570 531,865 +0.01(+0.28%)
Mar 20, 2012 3.480 3.600 3.370 3.560 692,962 +0.00(+0.00%)
Mar 19, 2012 3.650 3.700 3.540 3.560 834,558 -0.13(-3.52%)
Mar 16, 2012 3.540 3.690 3.540 3.690 923,272 +0.14(+3.94%)
Mar 15, 2012 3.530 3.570 3.390 3.550 1,216,870 +0.02(+0.57%)
Mar 14, 2012 3.730 3.730 3.480 3.530 1,576,616 -0.17(-4.59%)
Mar 13, 2012 3.810 3.820 3.690 3.700 789,564 -0.03(-0.80%)
Mar 12, 2012 3.660 3.790 3.640 3.730 800,657 -0.09(-2.36%)
Mar 09, 2012 3.730 3.940 3.690 3.820 670,941 +0.07(+1.87%)
Mar 08, 2012 3.770 3.800 3.720 3.750 468,082 +0.05(+1.35%)
Mar 07, 2012 3.610 3.770 3.530 3.700 964,130 +0.12(+3.35%)
Mar 06, 2012 3.700 3.700 3.520 3.580 1,314,951 -0.19(-5.04%)
Mar 05, 2012 3.940 3.960 3.710 3.770 1,039,072 -0.20(-5.04%)
Mar 02, 2012 4.110 4.110 3.960 3.970 671,871 -0.16(-3.87%)
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.