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

Taseko Mines Ltd (TSX: TKO )

3.220 +0.120 (+3.87%)
Streaming Delayed Price Updated: 12:34 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 29, 2013 2.180 2.180 2.100 2.100 97,777 -0.01(-0.47%)
Nov 28, 2013 2.090 2.150 2.090 2.110 47,304 -0.02(-0.94%)
Nov 27, 2013 2.080 2.150 2.080 2.130 68,098 +0.05(+2.40%)
Nov 26, 2013 2.110 2.130 2.080 2.080 204,031 -0.03(-1.42%)
Nov 25, 2013 2.100 2.150 2.100 2.110 66,867 -0.01(-0.47%)
Nov 22, 2013 2.150 2.160 2.120 2.120 61,151 -0.04(-1.85%)
Nov 21, 2013 2.180 2.200 2.155 2.160 115,898 -0.03(-1.37%)
Nov 20, 2013 2.200 2.200 2.170 2.190 288,365 -0.01(-0.45%)
Nov 19, 2013 2.200 2.200 2.170 2.200 105,109 +0.01(+0.46%)
Nov 18, 2013 2.160 2.200 2.160 2.190 113,491 +0.02(+0.92%)
Nov 15, 2013 2.200 2.200 2.150 2.170 154,979 -0.03(-1.36%)
Nov 14, 2013 2.090 2.200 2.090 2.200 59,842 +0.11(+5.26%)
Nov 13, 2013 2.110 2.130 2.070 2.090 96,583 -0.02(-0.95%)
Nov 12, 2013 2.200 2.200 2.080 2.110 119,985 -0.07(-3.21%)
Nov 11, 2013 2.180 2.190 2.150 2.180 25,568 +0.03(+1.40%)
Nov 08, 2013 2.190 2.230 2.130 2.150 120,153 -0.05(-2.27%)
Nov 07, 2013 2.250 2.250 2.180 2.200 131,436 -0.04(-1.79%)
Nov 06, 2013 2.150 2.250 2.150 2.240 179,720 +0.11(+5.16%)
Nov 05, 2013 2.150 2.180 2.130 2.130 118,181 -0.05(-2.29%)
Nov 04, 2013 2.340 2.340 2.120 2.180 331,959 -0.13(-5.63%)
Nov 01, 2013 2.300 2.350 2.100 2.310 718,682 -0.25(-9.77%)
Oct 31, 2013 2.580 2.690 2.530 2.560 264,390 -0.02(-0.78%)
Oct 30, 2013 2.680 2.680 2.500 2.580 150,063 +0.00(+0.00%)
Oct 29, 2013 2.740 2.760 2.570 2.580 272,331 -0.15(-5.49%)
Oct 28, 2013 2.540 2.740 2.540 2.730 262,098 +0.21(+8.33%)
Oct 25, 2013 2.530 2.540 2.500 2.520 94,396 +0.00(+0.00%)
Oct 24, 2013 2.450 2.560 2.450 2.520 136,071 +0.10(+4.13%)
Oct 23, 2013 2.480 2.480 2.410 2.420 86,306 -0.08(-3.20%)
Oct 22, 2013 2.440 2.500 2.430 2.500 206,496 +0.06(+2.46%)
Oct 21, 2013 2.280 2.440 2.240 2.440 365,918 +0.18(+7.96%)
Oct 18, 2013 2.240 2.280 2.240 2.260 66,893 -0.01(-0.44%)
Oct 17, 2013 2.190 2.270 2.170 2.270 158,930 +0.09(+4.13%)
Oct 16, 2013 2.190 2.190 2.140 2.180 59,261 -0.01(-0.46%)
Oct 15, 2013 2.170 2.200 2.130 2.190 165,534 +0.06(+2.82%)
Oct 11, 2013 2.130 2.130 2.130 0 -0.02(-0.93%)
Oct 10, 2013 2.150 2.190 2.130 2.150 78,165 +0.04(+1.90%)
Oct 09, 2013 2.130 2.130 2.085 2.110 49,044 -0.01(-0.47%)
Oct 08, 2013 2.190 2.190 2.110 2.120 40,765 -0.07(-3.20%)
Oct 07, 2013 2.150 2.190 2.130 2.190 29,541 +0.04(+1.86%)
Oct 04, 2013 2.080 2.150 2.070 2.150 47,105 +0.04(+1.90%)
Oct 03, 2013 2.080 2.110 2.080 2.110 36,090 +0.01(+0.48%)
Oct 02, 2013 2.120 2.120 2.085 2.100 43,406 -0.02(-0.94%)
Oct 01, 2013 2.100 2.120 2.080 2.120 50,420 -0.01(-0.47%)
Sep 30, 2013 2.100 2.130 2.100 2.130 74,245 +0.02(+0.95%)
Sep 27, 2013 2.140 2.170 2.110 2.110 54,414 -0.04(-1.86%)
Sep 26, 2013 2.180 2.190 2.150 2.150 69,360 -0.01(-0.46%)
Sep 25, 2013 2.150 2.170 2.150 2.160 47,743 +0.00(+0.00%)
Sep 24, 2013 2.140 2.170 2.100 2.160 51,732 +0.05(+2.37%)
Sep 23, 2013 2.170 2.200 2.110 2.110 55,436 -0.06(-2.76%)
Sep 20, 2013 2.200 2.200 2.130 2.170 124,631 -0.03(-1.36%)
Sep 19, 2013 2.200 2.220 2.170 2.200 137,517 -0.01(-0.45%)
Sep 18, 2013 2.060 2.230 2.060 2.210 257,011 +0.12(+5.74%)
Sep 17, 2013 2.120 2.120 2.075 2.090 227,147 -0.02(-0.95%)
Sep 16, 2013 2.110 2.140 2.100 2.110 137,175 +0.01(+0.48%)
Sep 13, 2013 2.110 2.120 2.060 2.100 273,629 +0.02(+0.96%)
Sep 12, 2013 2.130 2.140 2.080 2.080 185,178 -0.06(-2.80%)
Sep 11, 2013 2.220 2.220 2.120 2.140 229,455 -0.07(-3.17%)
Sep 10, 2013 2.200 2.210 2.160 2.210 128,383 +0.00(+0.00%)
Sep 09, 2013 2.200 2.230 2.180 2.210 147,322 +0.04(+1.84%)
Sep 06, 2013 2.210 2.210 2.160 2.170 91,915 +0.01(+0.46%)
Sep 05, 2013 2.170 2.190 2.150 2.160 69,699 +0.02(+0.93%)
Sep 04, 2013 2.190 2.190 2.140 2.140 75,572 -0.04(-1.83%)
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.