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 28, 2014 1.530 1.530 1.420 1.450 128,469 -0.08(-5.23%)
Nov 27, 2014 1.530 1.570 1.520 1.530 33,665 -0.02(-1.29%)
Nov 26, 2014 1.580 1.590 1.510 1.550 149,579 -0.10(-6.06%)
Nov 25, 2014 1.590 1.650 1.550 1.650 82,904 +0.05(+3.12%)
Nov 24, 2014 1.610 1.650 1.590 1.600 74,162 -0.03(-1.84%)
Nov 21, 2014 1.640 1.660 1.580 1.630 231,861 +0.08(+5.16%)
Nov 20, 2014 1.530 1.560 1.530 1.550 101,346 +0.00(+0.00%)
Nov 19, 2014 1.550 1.590 1.540 1.550 72,023 -0.01(-0.64%)
Nov 18, 2014 1.600 1.600 1.550 1.560 77,825 +0.01(+0.65%)
Nov 17, 2014 1.630 1.630 1.545 1.550 99,066 -0.05(-3.13%)
Nov 14, 2014 1.560 1.620 1.530 1.600 48,886 +0.09(+5.96%)
Nov 13, 2014 1.550 1.550 1.500 1.510 72,786 -0.07(-4.43%)
Nov 12, 2014 1.660 1.670 1.570 1.580 47,725 -0.07(-4.24%)
Nov 11, 2014 1.680 1.680 1.570 1.650 98,815 +0.04(+2.48%)
Nov 10, 2014 1.580 1.610 1.510 1.610 112,522 +0.06(+3.87%)
Nov 07, 2014 1.460 1.550 1.440 1.550 353,252 +0.09(+6.16%)
Nov 06, 2014 1.360 1.500 1.350 1.460 241,460 +0.09(+6.57%)
Nov 05, 2014 1.360 1.410 1.350 1.370 429,069 -0.02(-1.44%)
Nov 04, 2014 1.400 1.420 1.380 1.390 178,432 -0.02(-1.42%)
Nov 03, 2014 1.520 1.530 1.400 1.410 58,980 -0.07(-4.73%)
Oct 31, 2014 1.480 1.535 1.400 1.480 131,685 -0.01(-0.67%)
Oct 30, 2014 1.550 1.550 1.460 1.490 217,336 -0.09(-5.70%)
Oct 29, 2014 1.570 1.590 1.570 1.580 53,328 +0.00(+0.00%)
Oct 28, 2014 1.570 1.590 1.560 1.580 122,477 +0.01(+0.64%)
Oct 27, 2014 1.610 1.610 1.560 1.570 58,036 -0.02(-1.26%)
Oct 24, 2014 1.630 1.630 1.570 1.590 259,099 +0.02(+1.27%)
Oct 23, 2014 1.600 1.600 1.560 1.570 82,943 +0.01(+0.64%)
Oct 22, 2014 1.630 1.650 1.560 1.560 84,395 -0.10(-6.02%)
Oct 21, 2014 1.650 1.700 1.610 1.660 107,556 +0.02(+1.22%)
Oct 20, 2014 1.700 1.700 1.620 1.640 47,625 -0.05(-2.96%)
Oct 17, 2014 1.650 1.700 1.650 1.690 46,236 +0.05(+3.05%)
Oct 16, 2014 1.600 1.650 1.590 1.640 107,445 +0.04(+2.50%)
Oct 15, 2014 1.710 1.740 1.560 1.600 228,257 -0.14(-8.05%)
Oct 14, 2014 1.790 1.790 1.680 1.740 101,460 -0.04(-2.25%)
Oct 10, 2014 1.780 1.780 1.780 0 -0.01(-0.56%)
Oct 09, 2014 1.890 1.890 1.790 1.790 139,147 -0.10(-5.29%)
Oct 08, 2014 1.870 1.890 1.800 1.890 108,345 +0.04(+2.16%)
Oct 07, 2014 1.910 1.930 1.840 1.850 81,232 -0.06(-3.14%)
Oct 06, 2014 1.890 1.940 1.890 1.910 29,123 +0.00(+0.00%)
Oct 03, 2014 1.940 1.940 1.880 1.910 56,077 -0.02(-1.04%)
Oct 02, 2014 1.930 1.930 1.880 1.930 77,744 +0.00(+0.00%)
Oct 01, 2014 1.900 1.930 1.870 1.930 121,404 +0.03(+1.58%)
Sep 30, 2014 2.000 2.000 1.885 1.900 228,479 -0.05(-2.56%)
Sep 29, 2014 1.980 1.980 1.950 1.950 54,617 -0.02(-1.02%)
Sep 26, 2014 1.970 1.970 1.960 1.970 47,716 +0.00(+0.00%)
Sep 25, 2014 2.010 2.010 1.950 1.970 47,065 +0.01(+0.51%)
Sep 24, 2014 1.930 2.010 1.770 1.960 425,469 +0.01(+0.51%)
Sep 23, 2014 2.000 2.000 1.930 1.950 152,074 -0.03(-1.52%)
Sep 22, 2014 2.020 2.040 1.980 1.980 134,832 -0.05(-2.46%)
Sep 19, 2014 2.100 2.120 2.030 2.030 208,261 -0.08(-3.79%)
Sep 18, 2014 2.140 2.160 2.110 2.110 75,376 -0.03(-1.40%)
Sep 17, 2014 2.160 2.170 2.140 2.140 35,337 -0.04(-1.83%)
Sep 16, 2014 2.200 2.200 2.140 2.180 134,465 -0.01(-0.46%)
Sep 15, 2014 2.200 2.230 2.170 2.190 191,166 -0.04(-1.79%)
Sep 12, 2014 2.220 2.230 2.170 2.230 173,139 +0.03(+1.36%)
Sep 11, 2014 2.150 2.200 2.150 2.200 211,042 +0.02(+0.92%)
Sep 10, 2014 2.150 2.180 2.110 2.180 325,917 -0.02(-0.91%)
Sep 09, 2014 2.290 2.310 2.110 2.200 601,246 -0.12(-5.17%)
Sep 08, 2014 2.320 2.340 2.310 2.320 222,551 +0.00(+0.00%)
Sep 05, 2014 2.330 2.350 2.310 2.320 205,329 -0.03(-1.28%)
Sep 04, 2014 2.350 2.360 2.330 2.350 133,863 +0.00(+0.00%)
Sep 03, 2014 2.340 2.370 2.330 2.350 175,716 +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.