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: 3:01 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 (%)
Oct 31, 2016 0.6000 0.6100 0.5900 0.5900 147,035 -0.02(-3.28%)
Oct 28, 2016 0.5800 0.6100 0.5800 0.6100 317,200 +0.04(+7.02%)
Oct 27, 2016 0.5700 0.5900 0.5700 0.5700 45,950 +0.01(+1.79%)
Oct 26, 2016 0.5600 0.5600 0.5600 0.5600 880 -0.03(-5.08%)
Oct 25, 2016 0.5800 0.5900 0.5800 0.5900 36,370 +0.03(+5.36%)
Oct 24, 2016 0.5600 0.5850 0.5600 0.5600 32,500 -0.01(-1.75%)
Oct 21, 2016 0.5600 0.5900 0.5600 0.5700 105,300 -0.01(-1.72%)
Oct 20, 2016 0.5900 0.5900 0.5800 0.5800 24,500 -0.01(-1.69%)
Oct 19, 2016 0.5800 0.5900 0.5600 0.5900 76,680 +0.03(+5.36%)
Oct 18, 2016 0.5600 0.5800 0.5600 0.5600 40,002 +0.01(+1.82%)
Oct 17, 2016 0.5600 0.5700 0.5500 0.5500 58,234 +0.00(+0.00%)
Oct 14, 2016 0.5700 0.5700 0.5500 0.5500 53,230 -0.02(-3.51%)
Oct 13, 2016 0.5800 0.5900 0.5700 0.5700 48,758 -0.01(-1.72%)
Oct 12, 2016 0.5900 0.5900 0.5800 0.5800 2,950 -0.01(-1.69%)
Oct 11, 2016 0.6000 0.6000 0.5900 0.5900 15,000 +0.01(+1.72%)
Oct 07, 2016 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Oct 06, 2016 0.5900 0.6000 0.5800 0.6000 40,950 +0.00(+0.00%)
Oct 05, 2016 0.6100 0.6100 0.6000 0.6000 57,600 +0.00(+0.00%)
Oct 04, 2016 0.6400 0.6400 0.6000 0.6000 80,600 -0.04(-6.25%)
Oct 03, 2016 0.6400 0.6500 0.6400 0.6400 68,007 +0.01(+1.59%)
Sep 30, 2016 0.6000 0.6400 0.6000 0.6300 66,945 +0.02(+3.28%)
Sep 29, 2016 0.6100 0.6200 0.6000 0.6100 23,950 +0.00(+0.00%)
Sep 28, 2016 0.6300 0.6300 0.6000 0.6100 22,000 +0.00(+0.00%)
Sep 27, 2016 0.6100 0.6200 0.6100 0.6100 34,570 -0.01(-1.61%)
Sep 26, 2016 0.6300 0.6400 0.6100 0.6200 23,000 -0.01(-1.59%)
Sep 23, 2016 0.6200 0.6300 0.6200 0.6300 13,115 +0.02(+3.28%)
Sep 22, 2016 0.6600 0.6700 0.6100 0.6100 114,034 -0.04(-6.15%)
Sep 21, 2016 0.6700 0.6700 0.6300 0.6500 86,262 +0.00(+0.00%)
Sep 20, 2016 0.6100 0.6800 0.6100 0.6500 114,350 +0.05(+8.33%)
Sep 19, 2016 0.5800 0.6000 0.5800 0.6000 35,981 +0.00(+0.00%)
Sep 16, 2016 0.5800 0.6000 0.5600 0.6000 106,949 +0.01(+1.69%)
Sep 15, 2016 0.5700 0.6000 0.5600 0.5900 113,254 +0.03(+5.36%)
Sep 14, 2016 0.5800 0.5900 0.5500 0.5600 105,219 -0.02(-3.45%)
Sep 13, 2016 0.5800 0.5800 0.5800 0.5800 8,500 +0.02(+3.57%)
Sep 12, 2016 0.5600 0.5700 0.5600 0.5600 25,360 -0.02(-3.45%)
Sep 09, 2016 0.5700 0.5900 0.5700 0.5800 43,628 -0.02(-2.52%)
Sep 08, 2016 0.5950 0.5950 0.5950 0.5950 5,000 -0.01(-0.83%)
Sep 07, 2016 0.6000 0.6000 0.5900 0.6000 21,558 +0.00(+0.00%)
Sep 06, 2016 0.5900 0.6000 0.5900 0.6000 70,630 +0.01(+1.69%)
Sep 02, 2016 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Sep 01, 2016 0.5800 0.5800 0.5500 0.5500 151,050 -0.04(-6.78%)
Aug 31, 2016 0.5900 0.5900 0.5800 0.5900 35,700 +0.00(+0.00%)
Aug 30, 2016 0.5900 0.6000 0.5800 0.5900 93,882 +0.00(+0.00%)
Aug 29, 2016 0.6000 0.6200 0.5900 0.5900 225,586 -0.03(-4.84%)
Aug 26, 2016 0.6200 0.6200 0.6100 0.6200 98,322 +0.00(+0.00%)
Aug 25, 2016 0.6400 0.6400 0.6200 0.6200 13,103 -0.01(-1.59%)
Aug 24, 2016 0.6400 0.6700 0.6300 0.6300 73,100 -0.01(-1.56%)
Aug 23, 2016 0.6500 0.6500 0.6400 0.6400 18,351 -0.02(-3.03%)
Aug 22, 2016 0.6500 0.6700 0.6500 0.6600 56,220 -0.01(-1.49%)
Aug 19, 2016 0.6600 0.6800 0.6600 0.6700 18,740 +0.01(+1.52%)
Aug 18, 2016 0.6500 0.6800 0.6500 0.6600 41,700 +0.01(+1.54%)
Aug 17, 2016 0.6600 0.6600 0.6500 0.6500 56,505 -0.01(-1.52%)
Aug 16, 2016 0.6600 0.6900 0.6500 0.6600 98,866 +0.00(+0.00%)
Aug 15, 2016 0.6800 0.6800 0.6500 0.6600 120,914 -0.02(-2.94%)
Aug 12, 2016 0.6700 0.6800 0.6700 0.6800 54,600 +0.00(+0.00%)
Aug 11, 2016 0.6800 0.6800 0.6700 0.6800 54,424 +0.00(+0.00%)
Aug 10, 2016 0.7000 0.7200 0.6800 0.6800 71,413 -0.01(-1.45%)
Aug 09, 2016 0.6900 0.7100 0.6750 0.6900 88,128 +0.01(+1.47%)
Aug 08, 2016 0.6900 0.7200 0.6800 0.6800 77,084 -0.02(-2.86%)
Aug 05, 2016 0.7500 0.7500 0.6600 0.7000 252,350 -0.04(-5.41%)
Aug 04, 2016 0.7500 0.7500 0.7300 0.7400 22,000 -0.01(-1.33%)
Aug 03, 2016 0.7500 0.7900 0.7400 0.7500 41,081 -0.01(-1.32%)
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.