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

Taseko Mines Ltd (TSX: TKO )

3.650 -0.080 (-2.14%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 3, 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 29, 2016 0.5000 0.5400 0.5000 0.5300 123,086 +0.03(+6.00%)
Jan 28, 2016 0.5000 0.5000 0.4700 0.5000 119,372 +0.00(+0.00%)
Jan 27, 2016 0.4800 0.5100 0.4600 0.5000 87,550 +0.05(+11.11%)
Jan 26, 2016 0.4600 0.4800 0.4500 0.4500 69,100 +0.03(+5.88%)
Jan 25, 2016 0.4800 0.4800 0.4250 0.4250 111,850 -0.03(-5.56%)
Jan 22, 2016 0.4600 0.4600 0.4150 0.4500 109,028 +0.03(+7.14%)
Jan 21, 2016 0.3850 0.4400 0.3800 0.4200 178,424 +0.03(+9.09%)
Jan 20, 2016 0.3850 0.3900 0.3700 0.3850 134,210 +0.00(+0.00%)
Jan 19, 2016 0.3850 0.4100 0.3850 0.3850 189,718 +0.01(+1.32%)
Jan 18, 2016 0.3850 0.3850 0.3600 0.3800 131,497 +0.01(+2.70%)
Jan 15, 2016 0.3750 0.3800 0.3500 0.3700 128,399 -0.02(-5.13%)
Jan 14, 2016 0.3600 0.4300 0.3600 0.3900 193,300 +0.03(+6.85%)
Jan 13, 2016 0.3750 0.3750 0.3500 0.3650 55,520 -0.01(-2.67%)
Jan 12, 2016 0.3900 0.4050 0.3650 0.3750 95,443 -0.03(-6.25%)
Jan 11, 2016 0.4450 0.4450 0.3950 0.4000 129,190 -0.04(-10.11%)
Jan 08, 2016 0.4650 0.4650 0.4400 0.4450 97,282 -0.03(-6.32%)
Jan 07, 2016 0.4800 0.4600 0.4750 69,000 -0.01(-1.04%)
Jan 06, 2016 0.4800 0.4900 0.4800 0.4800 35,298 +0.00(+0.00%)
Jan 05, 2016 0.4850 0.4850 0.4500 0.4800 120,698 +0.01(+1.05%)
Jan 04, 2016 0.4900 0.5000 0.4700 0.4750 217,589 -0.01(-2.06%)
Dec 31, 2015 0.4850 0.4850 0.4850 0 +0.02(+5.43%)
Dec 30, 2015 0.4750 0.4750 0.4500 0.4600 142,684 +0.00(+0.00%)
Dec 29, 2015 0.5100 0.5100 0.4600 0.4600 276,472 -0.04(-8.00%)
Dec 24, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 23, 2015 0.4700 0.5100 0.4600 0.5000 147,549 +0.03(+7.53%)
Dec 22, 2015 0.4700 0.4850 0.4500 0.4650 155,714 -0.01(-2.11%)
Dec 21, 2015 0.4750 0.4850 0.4700 0.4750 74,960 +0.01(+1.06%)
Dec 18, 2015 0.4800 0.5000 0.4700 0.4700 233,677 +0.00(+0.00%)
Dec 17, 2015 0.5100 0.5100 0.4700 0.4700 68,750 -0.03(-6.00%)
Dec 16, 2015 0.4700 0.5000 0.4600 0.5000 171,400 +0.03(+6.38%)
Dec 15, 2015 0.5200 0.5200 0.4600 0.4700 110,700 -0.04(-7.84%)
Dec 14, 2015 0.5100 0.5200 0.4800 0.5100 206,459 -0.03(-5.56%)
Dec 11, 2015 0.4550 0.5500 0.4300 0.5400 338,606 +0.10(+21.35%)
Dec 10, 2015 0.4500 0.4550 0.4450 0.4450 38,849 +0.01(+1.14%)
Dec 09, 2015 0.4600 0.4650 0.4400 0.4400 147,605 -0.03(-5.38%)
Dec 08, 2015 0.4700 0.4850 0.4650 0.4650 13,835 -0.00(-1.06%)
Dec 07, 2015 0.4850 0.4900 0.4700 0.4700 11,998 -0.01(-2.08%)
Dec 04, 2015 0.4500 0.4900 0.4500 0.4800 60,200 +0.02(+4.35%)
Dec 03, 2015 0.4850 0.4850 0.4600 0.4600 150,830 -0.01(-2.13%)
Dec 02, 2015 0.5000 0.5100 0.4700 0.4700 35,053 -0.03(-6.00%)
Dec 01, 2015 0.4800 0.5000 0.4800 0.5000 24,780 +0.02(+4.17%)
Nov 30, 2015 0.5000 0.5000 0.4800 0.4800 33,913 -0.03(-5.88%)
Nov 27, 2015 0.4950 0.5200 0.4900 0.5100 75,000 +0.02(+4.08%)
Nov 26, 2015 0.5200 0.5200 0.4900 0.4900 62,447 +0.00(+0.00%)
Nov 25, 2015 0.5000 0.5000 0.4750 0.4900 545,302 -0.02(-3.92%)
Nov 24, 2015 0.5300 0.5400 0.5000 0.5100 95,200 +0.01(+2.00%)
Nov 23, 2015 0.5100 0.5000 36,757 -0.01(-1.96%)
Nov 20, 2015 0.4950 0.5300 0.4950 0.5100 82,434 +0.01(+2.00%)
Nov 19, 2015 0.5100 0.5100 0.4600 0.5000 168,950 -0.02(-3.85%)
Nov 18, 2015 0.4900 0.5200 0.4850 0.5200 68,205 +0.04(+7.22%)
Nov 17, 2015 0.5100 0.5900 0.4850 0.4850 137,849 -0.03(-4.90%)
Nov 16, 2015 0.5600 0.5600 0.4950 0.5100 120,975 -0.03(-5.56%)
Nov 13, 2015 0.5400 0.5500 0.5300 0.5400 40,868 -0.01(-1.82%)
Nov 12, 2015 0.5800 0.5800 0.5400 0.5500 138,300 -0.02(-3.51%)
Nov 11, 2015 0.5600 0.5800 0.5600 0.5700 21,550 +0.01(+1.79%)
Nov 10, 2015 0.6200 0.6200 0.5600 0.5600 230,950 -0.04(-6.67%)
Nov 09, 2015 0.5900 0.6000 0.5700 0.6000 54,331 +0.01(+1.69%)
Nov 06, 2015 0.6100 0.6100 0.5900 0.5900 47,345 -0.02(-3.28%)
Nov 05, 2015 0.6300 0.6500 0.6100 0.6100 111,344 -0.04(-6.15%)
Nov 04, 2015 0.6700 0.6700 0.6400 0.6500 20,606 +0.00(+0.00%)
Nov 03, 2015 0.6500 0.6700 0.6400 0.6500 60,752 +0.00(+0.00%)
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.