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

Taseko Mines Ltd (TSX: TKO )

3.630 -0.100 (-2.68%)
Streaming Delayed Price Updated: 9:51 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 (%)
Nov 30, 2017 2.680 2.720 2.610 2.700 3,027,811 +0.01(+0.37%)
Nov 29, 2017 2.730 2.750 2.610 2.690 191,518 -0.08(-2.89%)
Nov 28, 2017 2.680 2.780 2.680 2.770 186,176 +0.04(+1.47%)
Nov 27, 2017 2.780 2.780 2.640 2.730 204,551 -0.07(-2.50%)
Nov 24, 2017 2.810 2.810 2.720 2.800 98,422 +0.04(+1.45%)
Nov 23, 2017 2.720 2.840 2.720 2.760 206,278 +0.03(+1.10%)
Nov 22, 2017 2.770 2.820 2.710 2.730 238,947 -0.03(-1.09%)
Nov 21, 2017 2.720 2.790 2.700 2.760 345,215 +0.05(+1.85%)
Nov 20, 2017 2.670 2.720 2.620 2.710 215,752 +0.05(+1.88%)
Nov 17, 2017 2.550 2.700 2.540 2.660 373,362 +0.14(+5.56%)
Nov 16, 2017 2.540 2.620 2.505 2.520 280,470 -0.01(-0.40%)
Nov 15, 2017 2.620 2.630 2.500 2.530 456,700 -0.09(-3.44%)
Nov 14, 2017 2.780 2.830 2.610 2.620 283,646 -0.17(-6.09%)
Nov 13, 2017 2.700 2.860 2.700 2.790 196,057 +0.03(+1.09%)
Nov 10, 2017 2.800 2.850 2.760 2.760 124,750 -0.05(-1.78%)
Nov 09, 2017 2.820 2.870 2.765 2.810 584,458 -0.04(-1.40%)
Nov 08, 2017 2.820 2.890 2.820 2.850 329,578 +0.02(+0.71%)
Nov 07, 2017 2.720 2.840 2.720 2.830 334,460 +0.04(+1.43%)
Nov 06, 2017 2.790 2.870 2.750 2.790 326,539 +0.02(+0.72%)
Nov 03, 2017 2.830 2.830 2.690 2.770 144,322 -0.06(-2.12%)
Nov 02, 2017 2.800 2.890 2.800 2.830 220,306 -0.02(-0.70%)
Nov 01, 2017 2.860 2.910 2.800 2.850 267,993 +0.02(+0.71%)
Oct 31, 2017 2.720 2.890 2.650 2.830 414,115 +0.10(+3.66%)
Oct 30, 2017 2.700 2.850 2.660 2.730 610,058 +0.00(+0.00%)
Oct 27, 2017 2.740 2.740 2.080 2.730 1,025,254 -0.10(-3.53%)
Oct 26, 2017 2.890 2.900 2.780 2.830 239,688 -0.05(-1.74%)
Oct 25, 2017 2.910 2.950 2.840 2.880 410,799 -0.04(-1.37%)
Oct 24, 2017 2.840 2.950 2.790 2.920 484,260 +0.12(+4.29%)
Oct 23, 2017 2.820 2.850 2.710 2.800 228,744 -0.01(-0.36%)
Oct 20, 2017 2.800 2.880 2.800 2.810 277,235 +0.02(+0.72%)
Oct 19, 2017 2.720 2.815 2.670 2.790 254,798 +0.04(+1.45%)
Oct 18, 2017 2.760 2.840 2.740 2.750 202,213 -0.03(-1.08%)
Oct 17, 2017 2.820 2.820 2.690 2.780 174,850 -0.08(-2.80%)
Oct 16, 2017 2.890 2.930 2.820 2.860 287,168 +0.03(+1.06%)
Oct 13, 2017 2.860 2.880 2.760 2.830 416,756 -0.01(-0.35%)
Oct 12, 2017 2.860 2.900 2.790 2.840 271,841 -0.03(-1.05%)
Oct 11, 2017 2.940 2.950 2.810 2.870 411,598 -0.05(-1.71%)
Oct 10, 2017 2.910 2.960 2.860 2.920 383,548 +0.07(+2.46%)
Oct 06, 2017 2.720 2.890 2.660 2.850 661,242 +0.10(+3.64%)
Oct 05, 2017 2.710 2.880 2.650 2.750 825,690 +0.09(+3.38%)
Oct 04, 2017 2.600 2.800 2.600 2.660 674,031 +0.04(+1.53%)
Oct 03, 2017 2.410 2.630 2.370 2.620 590,510 +0.23(+9.62%)
Oct 02, 2017 2.340 2.420 2.330 2.390 391,882 +0.05(+2.14%)
Sep 29, 2017 2.330 2.350 2.270 2.340 361,120 +0.01(+0.43%)
Sep 28, 2017 2.230 2.350 2.160 2.330 346,205 +0.11(+4.95%)
Sep 27, 2017 2.170 2.260 2.150 2.220 263,367 +0.07(+3.26%)
Sep 26, 2017 2.150 2.210 2.100 2.150 161,270 +0.03(+1.42%)
Sep 25, 2017 2.260 2.290 2.120 2.120 375,668 -0.12(-5.36%)
Sep 22, 2017 2.250 2.270 2.190 2.240 130,610 +0.01(+0.45%)
Sep 21, 2017 2.280 2.280 2.190 2.230 275,956 -0.09(-3.88%)
Sep 20, 2017 2.180 2.340 2.060 2.320 882,921 +0.16(+7.41%)
Sep 19, 2017 2.300 2.310 2.150 2.160 603,828 -0.12(-5.26%)
Sep 18, 2017 2.270 2.300 2.250 2.280 96,572 -0.02(-0.87%)
Sep 15, 2017 2.280 2.310 2.250 2.300 646,841 -0.01(-0.43%)
Sep 14, 2017 2.320 2.360 2.190 2.310 474,998 -0.02(-0.86%)
Sep 13, 2017 2.450 2.450 2.300 2.330 517,004 -0.15(-6.05%)
Sep 12, 2017 2.420 2.490 2.400 2.480 599,937 +0.03(+1.22%)
Sep 11, 2017 2.360 2.480 2.360 2.450 483,213 +0.10(+4.26%)
Sep 08, 2017 2.280 2.360 2.230 2.350 543,355 -0.05(-2.08%)
Sep 07, 2017 2.430 2.470 2.350 2.400 406,959 -0.02(-0.83%)
Sep 06, 2017 2.380 2.470 2.300 2.420 420,515 +0.02(+0.83%)
Sep 05, 2017 2.470 2.500 2.110 2.400 895,082 -0.07(-2.83%)
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.