Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (TSX: TKO )

3.210 +0.110 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2008 4.000 4.080 3.930 3.930 345,134 -0.16(-3.91%)
Jan 30, 2008 4.000 4.110 3.920 4.090 203,192 +0.13(+3.28%)
Jan 29, 2008 4.060 4.110 3.930 3.960 151,475 -0.09(-2.22%)
Jan 28, 2008 3.870 4.090 3.790 4.050 138,151 +0.27(+7.14%)
Jan 25, 2008 4.210 4.280 3.780 3.780 944,257 -0.25(-6.20%)
Jan 24, 2008 4.000 4.100 3.850 4.030 525,391 +0.20(+5.22%)
Jan 23, 2008 3.730 3.960 3.670 3.830 538,924 -0.27(-6.59%)
Jan 22, 2008 3.550 4.140 3.550 4.100 647,677 +0.56(+15.82%)
Jan 21, 2008 3.730 4.100 3.540 3.540 326,164 -0.66(-15.71%)
Jan 18, 2008 4.320 4.420 4.190 4.200 339,081 -0.19(-4.33%)
Jan 17, 2008 4.460 4.600 4.280 4.390 276,535 -0.05(-1.13%)
Jan 16, 2008 4.550 4.720 4.410 4.440 384,357 -0.15(-3.27%)
Jan 15, 2008 4.900 4.930 4.590 4.590 231,210 -0.39(-7.83%)
Jan 14, 2008 4.850 5.030 4.840 4.980 198,752 +0.13(+2.68%)
Jan 11, 2008 4.900 4.900 4.680 4.850 198,534 +0.00(+0.00%)
Jan 10, 2008 4.770 4.850 4.600 4.850 170,472 +0.00(+0.00%)
Jan 09, 2008 4.860 4.960 4.610 4.850 196,835 -0.14(-2.81%)
Jan 08, 2008 5.110 5.110 4.840 4.990 192,747 +0.09(+1.84%)
Jan 07, 2008 4.900 5.010 4.730 4.900 144,706 +0.08(+1.66%)
Jan 04, 2008 4.950 4.950 4.810 4.820 166,852 -0.23(-4.55%)
Jan 03, 2008 5.220 5.240 4.990 5.050 294,945 -0.17(-3.26%)
Jan 02, 2008 5.150 5.250 5.140 5.220 315,511 +0.05(+0.97%)
Jan 01, 2008 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Dec 31, 2007 4.800 5.170 4.800 5.170 258,589 +0.27(+5.51%)
Dec 28, 2007 4.820 4.900 4.760 4.900 67,878 +0.10(+2.08%)
Dec 27, 2007 4.830 4.850 4.690 4.800 221,914 +0.06(+1.27%)
Dec 26, 2007 4.850 4.850 4.740 4.740 73,537 +0.00(+0.00%)
Dec 24, 2007 4.850 4.850 4.740 4.740 73,537 -0.08(-1.66%)
Dec 21, 2007 4.350 4.820 4.350 4.820 332,821 +0.51(+11.83%)
Dec 20, 2007 4.470 4.470 4.300 4.310 210,961 -0.02(-0.46%)
Dec 19, 2007 4.600 4.600 4.330 4.330 125,189 -0.19(-4.20%)
Dec 18, 2007 4.500 4.530 4.270 4.520 293,271 +0.28(+6.60%)
Dec 17, 2007 4.720 4.720 4.230 4.240 351,124 -0.51(-10.74%)
Dec 14, 2007 4.980 4.980 4.750 4.750 300,445 -0.18(-3.65%)
Dec 13, 2007 5.170 5.170 4.900 4.930 312,357 -0.29(-5.56%)
Dec 12, 2007 5.210 5.360 5.070 5.220 537,029 +0.06(+1.16%)
Dec 11, 2007 5.100 5.360 5.060 5.160 641,201 -0.06(-1.15%)
Dec 10, 2007 4.780 5.220 4.760 5.220 366,217 +0.56(+12.02%)
Dec 07, 2007 4.740 4.800 4.630 4.660 172,372 +0.00(+0.00%)
Dec 06, 2007 4.640 4.780 4.560 4.660 262,192 +0.03(+0.65%)
Dec 05, 2007 4.560 4.720 4.510 4.630 278,543 +0.07(+1.54%)
Dec 04, 2007 4.680 4.710 4.500 4.560 444,359 -0.09(-1.94%)
Dec 03, 2007 4.700 4.820 4.550 4.650 142,426 -0.03(-0.64%)
Nov 30, 2007 4.560 4.750 4.560 4.680 290,703 +0.13(+2.86%)
Nov 29, 2007 4.770 4.840 4.550 4.550 177,299 -0.11(-2.36%)
Nov 28, 2007 4.500 4.740 4.480 4.660 131,127 +0.16(+3.56%)
Nov 27, 2007 4.490 4.580 4.370 4.500 263,984 -0.04(-0.88%)
Nov 26, 2007 4.710 4.920 4.540 4.540 342,913 -0.16(-3.40%)
Nov 23, 2007 4.600 4.800 4.490 4.700 448,227 +0.11(+2.40%)
Nov 21, 2007 4.810 4.820 4.590 4.590 445,697 -0.33(-6.71%)
Nov 20, 2007 4.830 5.080 4.810 4.920 471,911 +0.16(+3.36%)
Nov 19, 2007 5.110 5.120 4.760 4.760 251,504 -0.33(-6.48%)
Nov 16, 2007 5.010 5.100 4.930 5.090 150,803 +0.09(+1.80%)
Nov 15, 2007 5.250 5.250 4.980 5.000 295,756 -0.35(-6.54%)
Nov 14, 2007 5.090 5.400 5.090 5.350 343,759 +0.31(+6.15%)
Nov 13, 2007 4.950 5.120 4.900 5.040 374,681 +0.16(+3.28%)
Nov 12, 2007 5.180 5.360 4.840 4.880 587,768 -0.56(-10.29%)
Nov 09, 2007 5.260 5.480 5.180 5.440 256,712 +0.08(+1.49%)
Nov 08, 2007 5.460 5.500 5.160 5.360 466,168 +0.00(+0.00%)
Nov 07, 2007 5.700 5.700 5.300 5.360 493,977 -0.31(-5.47%)
Nov 06, 2007 5.500 5.730 5.460 5.670 328,610 +0.29(+5.39%)
Nov 05, 2007 5.410 5.480 5.340 5.380 305,557 -0.09(-1.65%)
Nov 02, 2007 5.340 5.480 5.270 5.470 341,086 +0.10(+1.86%)
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.