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

Taseko Mines Ltd (TSX: TKO )

3.730 -0.090 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 30, 2014 2.400 2.440 2.385 2.400 446,628 +0.00(+0.00%)
May 29, 2014 2.400 2.400 2.390 2.400 46,024 +0.01(+0.42%)
May 28, 2014 2.400 2.425 2.380 2.390 93,170 -0.01(-0.42%)
May 27, 2014 2.440 2.450 2.380 2.400 104,904 -0.06(-2.44%)
May 26, 2014 2.440 2.480 2.410 2.460 102,003 +0.05(+2.07%)
May 23, 2014 2.350 2.445 2.350 2.410 134,901 +0.07(+2.99%)
May 22, 2014 2.340 2.350 2.330 2.340 23,163 +0.00(+0.00%)
May 21, 2014 2.330 2.340 2.330 2.340 48,952 +0.02(+0.86%)
May 20, 2014 2.310 2.340 2.310 2.320 145,313 +0.01(+0.43%)
May 16, 2014 2.310 2.310 2.310 2.310 0 -0.04(-1.70%)
May 15, 2014 2.405 2.405 2.330 2.350 365,524 -0.05(-2.08%)
May 14, 2014 2.380 2.420 2.380 2.400 219,827 -0.01(-0.41%)
May 13, 2014 2.380 2.430 2.380 2.410 207,192 +0.03(+1.26%)
May 12, 2014 2.360 2.410 2.360 2.380 107,680 +0.00(+0.00%)
May 09, 2014 2.380 2.400 2.360 2.380 254,748 +0.03(+1.28%)
May 08, 2014 2.350 2.400 2.350 2.350 474,425 +0.00(+0.00%)
May 07, 2014 2.360 2.370 2.350 2.350 452,771 -0.01(-0.42%)
May 06, 2014 2.380 2.420 2.360 2.360 257,179 -0.04(-1.67%)
May 05, 2014 2.400 2.405 2.390 2.400 160,597 -0.01(-0.41%)
May 02, 2014 2.380 2.410 2.360 2.410 135,536 +0.02(+0.84%)
May 01, 2014 2.370 2.400 2.350 2.390 345,763 +0.02(+0.84%)
Apr 30, 2014 2.360 2.370 2.350 2.370 71,705 +0.02(+0.85%)
Apr 29, 2014 2.360 2.380 2.350 2.350 255,293 -0.01(-0.42%)
Apr 28, 2014 2.370 2.370 2.350 2.360 450,283 +0.00(+0.00%)
Apr 25, 2014 2.350 2.370 2.350 2.360 45,040 +0.01(+0.43%)
Apr 24, 2014 2.380 2.400 2.350 2.350 128,250 -0.03(-1.26%)
Apr 23, 2014 2.310 2.410 2.310 2.380 605,806 +0.03(+1.28%)
Apr 22, 2014 2.300 2.350 2.300 2.350 114,988 +0.04(+1.73%)
Apr 21, 2014 2.300 2.330 2.290 2.310 258,325 -0.01(-0.43%)
Apr 17, 2014 2.320 2.320 2.320 0 +0.06(+2.65%)
Apr 16, 2014 2.260 2.290 2.250 2.260 142,056 +0.00(+0.00%)
Apr 15, 2014 2.250 2.290 2.250 2.260 1,026,777 -0.03(-1.31%)
Apr 14, 2014 2.290 2.325 2.250 2.290 369,950 +0.04(+1.78%)
Apr 11, 2014 2.260 2.290 2.250 2.250 198,876 +0.00(+0.00%)
Apr 10, 2014 2.250 2.280 2.240 2.250 159,581 -0.01(-0.44%)
Apr 09, 2014 2.210 2.280 2.200 2.260 446,266 +0.05(+2.26%)
Apr 08, 2014 2.230 2.230 2.190 2.210 734,119 +0.00(+0.00%)
Apr 07, 2014 2.220 2.250 2.180 2.210 414,747 +0.01(+0.45%)
Apr 04, 2014 2.230 2.240 2.180 2.200 290,050 -0.01(-0.45%)
Apr 03, 2014 2.190 2.250 2.190 2.210 72,743 -0.04(-1.78%)
Apr 02, 2014 2.180 2.260 2.180 2.250 196,919 +0.08(+3.69%)
Apr 01, 2014 2.210 2.210 2.160 2.170 74,650 -0.02(-0.91%)
Mar 31, 2014 2.160 2.200 2.160 2.190 373,100 +0.02(+0.92%)
Mar 28, 2014 2.190 2.200 2.150 2.170 170,781 +0.01(+0.46%)
Mar 27, 2014 2.170 2.190 2.150 2.160 248,366 +0.01(+0.47%)
Mar 26, 2014 2.180 2.180 2.150 2.150 341,818 -0.05(-2.27%)
Mar 25, 2014 2.190 2.210 2.160 2.200 264,332 +0.05(+2.33%)
Mar 24, 2014 2.230 2.240 2.150 2.150 229,149 -0.12(-5.29%)
Mar 21, 2014 2.200 2.270 2.170 2.270 482,479 +0.09(+4.13%)
Mar 20, 2014 2.180 2.190 2.150 2.180 188,349 +0.00(+0.00%)
Mar 19, 2014 2.150 2.190 2.140 2.180 540,505 +0.02(+0.93%)
Mar 18, 2014 2.140 2.170 2.140 2.160 188,924 -0.01(-0.46%)
Mar 17, 2014 2.190 2.190 2.140 2.170 172,631 -0.01(-0.46%)
Mar 14, 2014 2.140 2.190 2.140 2.180 157,997 +0.04(+1.87%)
Mar 13, 2014 2.160 2.190 2.140 2.140 172,153 -0.01(-0.47%)
Mar 12, 2014 2.140 2.180 2.130 2.150 548,603 +0.01(+0.47%)
Mar 11, 2014 2.250 2.255 2.130 2.140 720,051 -0.12(-5.31%)
Mar 10, 2014 2.260 2.260 2.210 2.260 264,797 -0.03(-1.31%)
Mar 07, 2014 2.320 2.330 2.280 2.290 579,422 -0.04(-1.72%)
Mar 06, 2014 2.360 2.380 2.300 2.330 167,481 -0.04(-1.69%)
Mar 05, 2014 2.300 2.390 2.290 2.370 491,597 +0.04(+1.72%)
Mar 04, 2014 2.230 2.330 2.230 2.330 251,185 +0.07(+3.10%)
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.