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 (%)
Nov 30, 2010 4.550 4.630 4.550 4.550 418,991 +0.00(+0.00%)
Nov 29, 2010 4.570 4.590 4.510 4.550 620,761 -0.04(-0.87%)
Nov 26, 2010 4.640 4.640 4.540 4.590 858,970 -0.08(-1.71%)
Nov 25, 2010 4.650 4.680 4.600 4.670 181,258 +0.09(+1.97%)
Nov 24, 2010 4.620 4.700 4.550 4.580 831,980 +0.01(+0.22%)
Nov 23, 2010 4.680 4.710 4.540 4.570 501,577 -0.17(-3.59%)
Nov 22, 2010 4.700 4.740 4.640 4.740 442,948 +0.08(+1.72%)
Nov 19, 2010 4.760 4.790 4.650 4.660 674,370 -0.14(-2.92%)
Nov 18, 2010 4.550 4.800 4.450 4.800 1,026,433 +0.42(+9.59%)
Nov 17, 2010 4.400 4.450 4.320 4.380 591,662 +0.05(+1.15%)
Nov 16, 2010 4.370 4.400 4.130 4.330 1,116,675 -0.11(-2.48%)
Nov 15, 2010 4.640 4.640 4.420 4.440 620,131 -0.14(-3.06%)
Nov 12, 2010 4.630 4.660 4.550 4.580 567,711 -0.09(-1.93%)
Nov 11, 2010 4.710 4.800 4.580 4.670 1,539,283 -0.02(-0.43%)
Nov 10, 2010 4.760 4.790 4.620 4.690 1,406,213 +0.00(+0.00%)
Nov 09, 2010 4.650 4.790 4.610 4.690 1,211,630 +0.09(+1.96%)
Nov 08, 2010 4.680 4.680 4.470 4.600 940,537 -0.05(-1.08%)
Nov 05, 2010 4.650 4.710 4.610 4.650 1,425,031 -0.08(-1.69%)
Nov 04, 2010 4.840 4.890 4.650 4.730 1,950,276 -0.21(-4.25%)
Nov 03, 2010 4.430 4.940 4.360 4.940 13,599,185 -1.61(-24.58%)
Nov 02, 2010 6.630 6.630 6.480 6.550 636,097 -0.03(-0.46%)
Nov 01, 2010 6.600 6.720 6.510 6.580 502,204 +0.13(+2.02%)
Oct 29, 2010 6.350 6.470 6.300 6.450 359,469 +0.08(+1.26%)
Oct 28, 2010 6.400 6.420 6.290 6.370 387,532 +0.04(+0.63%)
Oct 27, 2010 6.270 6.360 6.200 6.330 465,368 -0.20(-3.06%)
Oct 25, 2010 6.540 6.560 6.410 6.530 468,806 +0.15(+2.35%)
Oct 22, 2010 6.510 6.510 6.250 6.380 898,440 -0.06(-0.93%)
Oct 21, 2010 6.660 6.660 6.360 6.440 1,035,145 -0.11(-1.68%)
Oct 20, 2010 6.490 6.680 6.490 6.550 744,067 +0.08(+1.24%)
Oct 19, 2010 6.450 6.690 6.260 6.470 1,074,460 -0.27(-4.01%)
Oct 18, 2010 6.750 6.860 6.630 6.740 618,928 -0.08(-1.17%)
Oct 15, 2010 6.640 6.840 6.500 6.820 2,454,652 +0.61(+9.82%)
Oct 14, 2010 6.970 7.270 4.580 6.210 7,571,933 -0.73(-10.52%)
Oct 13, 2010 6.760 7.000 6.680 6.940 1,776,061 +0.45(+6.93%)
Oct 12, 2010 6.460 6.530 6.380 6.490 1,070,296 +0.28(+4.51%)
Oct 08, 2010 6.150 6.240 6.080 6.210 764,784 +0.16(+2.64%)
Oct 07, 2010 6.180 6.180 6.000 6.050 818,842 -0.02(-0.33%)
Oct 06, 2010 5.840 6.080 5.840 6.070 1,069,684 +0.32(+5.57%)
Oct 05, 2010 5.640 5.780 5.620 5.750 700,662 +0.22(+3.98%)
Oct 04, 2010 5.600 5.650 5.460 5.530 706,924 -0.08(-1.43%)
Oct 01, 2010 5.450 5.690 5.450 5.610 957,417 +0.30(+5.65%)
Sep 30, 2010 5.550 5.550 5.300 5.310 818,559 -0.21(-3.80%)
Sep 29, 2010 5.450 5.520 5.350 5.520 957,511 +0.12(+2.22%)
Sep 28, 2010 5.510 5.520 5.370 5.400 967,777 -0.06(-1.10%)
Sep 27, 2010 5.260 5.530 5.260 5.460 1,039,956 +0.19(+3.61%)
Sep 24, 2010 5.230 5.310 5.120 5.270 923,239 +0.17(+3.33%)
Sep 23, 2010 4.810 5.100 4.770 5.100 1,338,521 +0.23(+4.72%)
Sep 22, 2010 4.750 4.870 4.730 4.870 242,375 +0.13(+2.74%)
Sep 21, 2010 4.730 4.750 4.650 4.740 413,046 +0.04(+0.85%)
Sep 20, 2010 4.500 4.730 4.490 4.700 1,571,806 +0.26(+5.86%)
Sep 17, 2010 4.520 4.560 4.440 4.440 645,419 -0.09(-1.99%)
Sep 15, 2010 4.600 4.620 4.530 4.530 420,079 -0.09(-1.95%)
Sep 14, 2010 4.560 4.660 4.530 4.620 530,131 +0.01(+0.22%)
Sep 13, 2010 4.780 4.830 4.540 4.610 1,017,840 -0.08(-1.71%)
Sep 10, 2010 4.580 4.740 4.580 4.690 674,300 +0.08(+1.74%)
Sep 09, 2010 4.520 4.630 4.520 4.610 1,188,323 +0.08(+1.77%)
Sep 08, 2010 4.550 4.570 4.450 4.530 1,772,034 -0.08(-1.74%)
Sep 07, 2010 4.750 4.830 4.600 4.610 837,960 -0.25(-5.14%)
Sep 03, 2010 4.950 4.980 4.840 4.860 578,031 -0.09(-1.82%)
Sep 02, 2010 4.800 4.960 4.800 4.950 681,010 +0.16(+3.34%)
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.