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

Taseko Mines Ltd (TSX: TKO )

3.690 -0.040 (-1.07%)
Streaming Delayed Price Updated: 9:32 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 (%)
Mar 31, 2008 5.450 5.520 5.200 5.210 878,644 -0.23(-4.23%)
Mar 28, 2008 5.430 5.520 5.340 5.440 192,378 -0.08(-1.45%)
Mar 27, 2008 5.590 5.730 5.340 5.520 505,565 -0.05(-0.90%)
Mar 26, 2008 5.560 5.650 5.430 5.570 479,441 +0.04(+0.72%)
Mar 25, 2008 5.200 5.570 5.200 5.530 574,093 +0.42(+8.22%)
Mar 24, 2008 4.890 5.260 4.850 5.110 695,501 +0.51(+11.09%)
Mar 21, 2008 5.050 5.230 4.600 4.600 1,458,880 +0.00(+0.00%)
Mar 20, 2008 5.050 5.230 4.600 4.600 1,458,880 -0.53(-10.33%)
Mar 19, 2008 5.440 5.520 5.110 5.130 463,611 -0.36(-6.56%)
Mar 18, 2008 5.590 5.820 5.490 5.490 453,639 -0.04(-0.72%)
Mar 17, 2008 5.760 6.000 5.370 5.530 919,012 -0.57(-9.34%)
Mar 14, 2008 6.160 6.310 5.810 6.100 933,380 -0.18(-2.87%)
Mar 13, 2008 5.760 6.300 5.700 6.280 993,226 +0.54(+9.41%)
Mar 12, 2008 5.400 5.820 5.370 5.740 996,583 +0.30(+5.51%)
Mar 11, 2008 5.300 5.450 5.260 5.440 535,300 +0.30(+5.84%)
Mar 10, 2008 5.250 5.350 5.110 5.140 329,326 -0.13(-2.47%)
Mar 07, 2008 5.400 5.590 5.250 5.270 482,530 -0.14(-2.59%)
Mar 06, 2008 5.400 5.460 5.220 5.410 746,959 +0.01(+0.19%)
Mar 05, 2008 5.230 5.410 5.140 5.400 453,953 +0.30(+5.88%)
Mar 04, 2008 5.340 5.450 4.780 5.100 590,731 -0.32(-5.90%)
Mar 03, 2008 5.350 5.540 5.180 5.420 569,086 +0.17(+3.24%)
Feb 29, 2008 5.310 5.380 5.130 5.250 596,375 -0.06(-1.13%)
Feb 28, 2008 4.940 5.310 4.850 5.310 661,667 +0.33(+6.63%)
Feb 27, 2008 4.750 4.980 4.690 4.980 578,970 +0.31(+6.64%)
Feb 26, 2008 4.690 4.900 4.590 4.670 264,116 -0.09(-1.89%)
Feb 25, 2008 4.840 4.890 4.630 4.760 282,097 -0.04(-0.83%)
Feb 22, 2008 4.700 4.900 4.520 4.800 1,066,286 +0.09(+1.91%)
Feb 21, 2008 4.260 4.710 4.260 4.710 1,980,352 +0.46(+10.82%)
Feb 20, 2008 4.140 4.250 4.120 4.250 1,325,905 +0.10(+2.41%)
Feb 19, 2008 4.060 4.270 4.000 4.150 499,784 +0.26(+6.68%)
Feb 18, 2008 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Feb 15, 2008 3.940 4.010 3.780 3.890 187,193 +0.03(+0.78%)
Feb 14, 2008 4.060 4.100 3.860 3.860 307,002 -0.17(-4.22%)
Feb 13, 2008 4.000 4.050 3.930 4.030 158,730 +0.14(+3.60%)
Feb 12, 2008 4.150 4.150 3.890 3.890 331,377 -0.30(-7.16%)
Feb 11, 2008 4.030 4.190 3.920 4.190 258,204 +0.12(+2.95%)
Feb 08, 2008 3.600 4.070 3.600 4.070 591,073 +0.47(+13.06%)
Feb 07, 2008 3.540 3.720 3.510 3.600 465,309 +0.04(+1.12%)
Feb 06, 2008 3.700 3.720 3.510 3.560 370,056 +0.06(+1.71%)
Feb 05, 2008 3.720 3.770 3.500 3.500 436,519 -0.24(-6.42%)
Feb 04, 2008 3.780 3.820 3.720 3.740 581,706 -0.04(-1.06%)
Feb 01, 2008 4.040 4.070 3.760 3.780 325,920 -0.15(-3.82%)
Jan 31, 2008 4.000 4.080 3.930 3.930 345,134 -0.16(-3.91%)
Jan 30, 2008 4.000 4.110 3.920 4.090 203,192 +0.13(+3.28%)
Jan 29, 2008 4.060 4.110 3.930 3.960 151,475 -0.09(-2.22%)
Jan 28, 2008 3.870 4.090 3.790 4.050 138,151 +0.27(+7.14%)
Jan 25, 2008 4.210 4.280 3.780 3.780 944,257 -0.25(-6.20%)
Jan 24, 2008 4.000 4.100 3.850 4.030 525,391 +0.20(+5.22%)
Jan 23, 2008 3.730 3.960 3.670 3.830 538,924 -0.27(-6.59%)
Jan 22, 2008 3.550 4.140 3.550 4.100 647,677 +0.56(+15.82%)
Jan 21, 2008 3.730 4.100 3.540 3.540 326,164 -0.66(-15.71%)
Jan 18, 2008 4.320 4.420 4.190 4.200 339,081 -0.19(-4.33%)
Jan 17, 2008 4.460 4.600 4.280 4.390 276,535 -0.05(-1.13%)
Jan 16, 2008 4.550 4.720 4.410 4.440 384,357 -0.15(-3.27%)
Jan 15, 2008 4.900 4.930 4.590 4.590 231,210 -0.39(-7.83%)
Jan 14, 2008 4.850 5.030 4.840 4.980 198,752 +0.13(+2.68%)
Jan 11, 2008 4.900 4.900 4.680 4.850 198,534 +0.00(+0.00%)
Jan 10, 2008 4.770 4.850 4.600 4.850 170,472 +0.00(+0.00%)
Jan 09, 2008 4.860 4.960 4.610 4.850 196,835 -0.14(-2.81%)
Jan 08, 2008 5.110 5.110 4.840 4.990 192,747 +0.09(+1.84%)
Jan 07, 2008 4.900 5.010 4.730 4.900 144,706 +0.08(+1.66%)
Jan 04, 2008 4.950 4.950 4.810 4.820 166,852 -0.23(-4.55%)
Jan 03, 2008 5.220 5.240 4.990 5.050 294,945 -0.17(-3.26%)
Jan 02, 2008 5.150 5.250 5.140 5.220 315,511 +0.05(+0.97%)
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.