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: 3:47 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 (%)
Aug 29, 2008 3.250 3.250 3.140 3.230 92,356 +0.02(+0.62%)
Aug 28, 2008 3.190 3.270 3.070 3.210 116,010 +0.06(+1.90%)
Aug 27, 2008 3.040 3.180 3.040 3.150 113,190 +0.07(+2.27%)
Aug 26, 2008 3.140 3.170 3.030 3.080 90,545 -0.06(-1.91%)
Aug 25, 2008 3.100 3.210 3.090 3.140 146,785 -0.01(-0.32%)
Aug 22, 2008 3.280 3.280 3.030 3.150 196,891 -0.14(-4.26%)
Aug 21, 2008 3.170 3.310 3.170 3.290 406,330 +0.19(+6.13%)
Aug 20, 2008 2.850 3.110 2.830 3.100 1,061,526 +0.27(+9.54%)
Aug 19, 2008 2.810 2.880 2.780 2.830 464,015 +0.01(+0.35%)
Aug 18, 2008 2.940 2.990 2.820 2.820 118,433 -0.03(-1.05%)
Aug 15, 2008 2.950 2.950 2.840 2.850 429,291 -0.17(-5.63%)
Aug 14, 2008 3.250 3.250 3.010 3.020 220,443 -0.13(-4.13%)
Aug 13, 2008 2.900 3.280 2.900 3.150 1,302,770 +0.19(+6.42%)
Aug 12, 2008 2.950 2.980 2.870 2.960 898,171 +0.03(+1.02%)
Aug 11, 2008 3.070 3.200 2.900 2.930 552,805 -0.26(-8.15%)
Aug 08, 2008 3.350 3.380 3.180 3.190 541,100 -0.16(-4.78%)
Aug 07, 2008 3.500 3.520 3.270 3.350 241,866 -0.09(-2.62%)
Aug 06, 2008 3.400 3.500 3.370 3.440 255,371 +0.10(+2.99%)
Aug 05, 2008 3.570 3.640 3.320 3.340 385,965 -0.40(-10.70%)
Aug 04, 2008 3.850 3.850 3.740 3.740 131,992 +0.00(+0.00%)
Aug 01, 2008 3.850 3.850 3.740 3.740 131,992 -0.05(-1.32%)
Jul 31, 2008 3.900 3.970 3.780 3.790 257,170 -0.11(-2.82%)
Jul 30, 2008 3.710 3.950 3.670 3.900 358,618 +0.20(+5.41%)
Jul 29, 2008 3.750 3.780 3.610 3.700 310,818 -0.02(-0.54%)
Jul 28, 2008 3.930 3.930 3.720 3.720 263,769 -0.06(-1.59%)
Jul 25, 2008 4.040 4.040 3.750 3.780 177,971 +0.03(+0.80%)
Jul 24, 2008 3.970 3.980 3.750 3.750 286,647 -0.16(-4.09%)
Jul 23, 2008 4.000 4.000 3.860 3.910 239,043 -0.07(-1.76%)
Jul 22, 2008 4.210 4.210 3.910 3.980 436,605 -0.23(-5.46%)
Jul 21, 2008 4.150 4.280 4.150 4.210 94,707 +0.07(+1.69%)
Jul 18, 2008 4.200 4.300 4.140 4.140 164,281 -0.06(-1.43%)
Jul 17, 2008 4.280 4.330 4.160 4.200 125,985 -0.08(-1.87%)
Jul 16, 2008 4.320 4.350 4.230 4.280 81,711 -0.09(-2.06%)
Jul 15, 2008 4.490 4.490 4.220 4.370 203,949 -0.05(-1.13%)
Jul 14, 2008 4.480 4.570 4.400 4.420 139,019 -0.08(-1.78%)
Jul 11, 2008 4.500 4.570 4.340 4.500 199,240 +0.05(+1.12%)
Jul 10, 2008 4.500 4.520 4.380 4.450 128,871 +0.00(+0.00%)
Jul 09, 2008 4.610 4.680 4.420 4.450 127,323 -0.15(-3.26%)
Jul 08, 2008 4.680 4.780 4.480 4.600 199,473 -0.18(-3.77%)
Jul 07, 2008 4.870 4.890 4.710 4.780 108,099 -0.08(-1.65%)
Jul 04, 2008 4.910 4.940 4.850 4.860 11,485 +0.00(+0.00%)
Jul 03, 2008 4.910 4.990 4.750 4.860 171,333 -0.13(-2.61%)
Jul 02, 2008 5.130 5.160 4.970 4.990 121,409 -0.24(-4.59%)
Jul 01, 2008 5.050 5.300 5.050 5.230 137,232 +0.00(+0.00%)
Jun 30, 2008 5.050 5.300 5.050 5.230 137,232 +0.03(+0.58%)
Jun 27, 2008 5.210 5.230 5.050 5.200 112,703 +0.15(+2.97%)
Jun 26, 2008 5.000 5.180 4.990 5.050 106,572 +0.06(+1.20%)
Jun 25, 2008 5.200 5.240 4.940 4.990 259,825 -0.22(-4.22%)
Jun 24, 2008 5.230 5.400 5.210 5.210 157,032 -0.18(-3.34%)
Jun 23, 2008 5.300 5.410 5.200 5.390 563,837 +0.07(+1.32%)
Jun 20, 2008 5.350 5.430 5.290 5.320 160,401 -0.03(-0.56%)
Jun 19, 2008 5.500 5.500 5.250 5.350 245,286 -0.10(-1.83%)
Jun 18, 2008 5.380 5.530 5.350 5.450 352,475 +0.07(+1.30%)
Jun 17, 2008 5.000 5.480 5.000 5.380 697,802 +0.43(+8.69%)
Jun 16, 2008 4.930 5.050 4.910 4.950 179,848 +0.02(+0.41%)
Jun 13, 2008 4.800 4.930 4.800 4.930 152,824 +0.13(+2.71%)
Jun 12, 2008 4.950 4.950 4.760 4.800 206,795 -0.13(-2.64%)
Jun 11, 2008 4.950 5.060 4.900 4.930 197,614 +0.02(+0.41%)
Jun 10, 2008 4.930 5.040 4.900 4.910 236,023 -0.21(-4.10%)
Jun 09, 2008 5.100 5.150 5.050 5.120 191,760 +0.04(+0.79%)
Jun 06, 2008 4.940 5.160 4.910 5.080 892,125 +0.24(+4.96%)
Jun 05, 2008 4.600 4.840 4.590 4.840 718,640 +0.29(+6.37%)
Jun 04, 2008 4.680 4.680 4.540 4.550 212,457 -0.04(-0.87%)
Jun 03, 2008 4.680 4.690 4.570 4.590 205,122 -0.11(-2.34%)
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.