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

Taseko Mines Ltd (TSX: TKO )

3.620 -0.110 (-2.95%)
Streaming Delayed Price Updated: 10:37 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 (%)
Aug 31, 2009 2.710 2.780 2.610 2.650 1,578,168 -0.15(-5.36%)
Aug 28, 2009 2.850 2.880 2.780 2.800 552,557 +0.03(+1.08%)
Aug 27, 2009 2.820 2.850 2.680 2.770 416,248 -0.08(-2.81%)
Aug 26, 2009 2.900 2.910 2.780 2.850 379,859 -0.04(-1.38%)
Aug 25, 2009 2.900 2.970 2.880 2.890 569,469 -0.01(-0.34%)
Aug 24, 2009 2.880 2.980 2.880 2.900 865,132 +0.07(+2.47%)
Aug 21, 2009 2.730 2.850 2.730 2.830 1,151,628 +0.13(+4.81%)
Aug 20, 2009 2.700 2.760 2.680 2.700 919,597 +0.03(+1.12%)
Aug 19, 2009 2.660 2.770 2.600 2.670 848,866 -0.04(-1.48%)
Aug 18, 2009 2.680 2.780 2.680 2.710 703,025 +0.08(+3.04%)
Aug 17, 2009 2.660 2.700 2.440 2.630 854,112 -0.26(-9.00%)
Aug 14, 2009 2.980 3.000 2.830 2.890 2,104,142 -0.01(-0.34%)
Aug 13, 2009 2.750 2.940 2.720 2.900 1,478,735 +0.22(+8.21%)
Aug 12, 2009 2.680 2.740 2.610 2.680 1,623,343 +0.02(+0.75%)
Aug 11, 2009 2.650 2.700 2.610 2.660 1,203,994 +0.04(+1.53%)
Aug 10, 2009 2.650 2.760 2.580 2.620 1,302,755 -0.03(-1.13%)
Aug 07, 2009 2.560 2.760 2.560 2.650 1,061,737 +0.08(+3.11%)
Aug 06, 2009 2.490 2.570 2.450 2.570 1,707,631 +0.08(+3.21%)
Aug 05, 2009 2.450 2.570 2.370 2.490 995,447 +0.03(+1.22%)
Aug 04, 2009 2.310 2.500 2.270 2.460 1,647,939 +0.25(+11.31%)
Jul 31, 2009 2.200 2.290 2.170 2.210 595,520 +0.02(+0.91%)
Jul 30, 2009 2.270 2.330 2.100 2.190 2,151,848 -0.03(-1.35%)
Jul 29, 2009 2.200 2.250 2.130 2.220 1,220,600 -0.08(-3.48%)
Jul 28, 2009 2.200 2.350 2.100 2.300 1,472,406 +0.05(+2.22%)
Jul 27, 2009 2.090 2.250 2.070 2.250 772,183 +0.19(+9.22%)
Jul 24, 2009 2.070 2.070 2.010 2.060 782,351 +0.00(+0.00%)
Jul 23, 2009 1.980 2.080 1.950 2.060 1,306,489 +0.09(+4.57%)
Jul 22, 2009 1.890 1.980 1.890 1.970 355,045 +0.02(+1.03%)
Jul 21, 2009 1.980 2.000 1.890 1.950 431,935 -0.03(-1.52%)
Jul 20, 2009 1.960 2.020 1.950 1.980 593,996 +0.06(+3.13%)
Jul 17, 2009 1.920 1.990 1.920 1.920 376,734 +0.00(+0.00%)
Jul 16, 2009 1.870 1.950 1.860 1.920 319,696 +0.04(+2.13%)
Jul 15, 2009 1.860 1.900 1.850 1.880 435,094 +0.11(+6.21%)
Jul 14, 2009 1.800 1.830 1.750 1.770 302,281 +0.03(+1.72%)
Jul 13, 2009 1.720 1.760 1.650 1.740 296,441 +0.04(+2.35%)
Jul 10, 2009 1.700 1.750 1.680 1.700 249,563 +0.00(+0.00%)
Jul 09, 2009 1.730 1.810 1.700 1.700 532,831 +0.03(+1.80%)
Jul 08, 2009 1.770 1.790 1.630 1.670 774,162 -0.13(-7.22%)
Jul 07, 2009 1.890 1.900 1.800 1.800 548,031 -0.08(-4.26%)
Jul 06, 2009 1.920 1.920 1.840 1.880 328,982 -0.15(-7.39%)
Jul 03, 2009 2.000 2.050 1.980 2.030 23,751 +0.01(+0.50%)
Jul 02, 2009 1.950 2.020 1.920 2.020 343,723 +0.03(+1.51%)
Jun 30, 2009 1.990 1.990 1.920 1.990 220,110 +0.00(+0.00%)
Jun 29, 2009 2.030 2.040 1.970 1.990 193,320 -0.03(-1.49%)
Jun 26, 2009 2.040 2.050 1.970 2.020 219,274 +0.03(+1.51%)
Jun 25, 2009 1.880 2.050 1.900 1.990 419,387 +0.10(+5.29%)
Jun 24, 2009 1.910 1.960 1.860 1.890 578,917 +0.01(+0.53%)
Jun 23, 2009 1.860 1.920 1.760 1.880 481,472 +0.00(+0.00%)
Jun 22, 2009 1.960 1.960 1.830 1.880 605,228 -0.10(-5.05%)
Jun 19, 2009 1.950 2.030 1.910 1.980 537,540 +0.08(+4.21%)
Jun 18, 2009 1.950 1.970 1.860 1.900 911,590 -0.04(-2.06%)
Jun 17, 2009 1.950 1.950 1.810 1.940 886,944 -0.03(-1.52%)
Jun 16, 2009 2.050 2.120 1.950 1.970 392,391 -0.08(-3.90%)
Jun 15, 2009 2.120 2.120 2.000 2.050 682,533 -0.13(-5.96%)
Jun 12, 2009 2.210 2.240 2.180 2.180 362,785 -0.07(-3.11%)
Jun 11, 2009 2.180 2.270 2.160 2.250 692,194 +0.08(+3.69%)
Jun 10, 2009 2.180 2.190 2.110 2.170 723,766 +0.05(+2.36%)
Jun 09, 2009 2.090 2.120 2.060 2.120 525,232 +0.07(+3.41%)
Jun 08, 2009 2.030 2.050 1.960 2.050 323,339 -0.05(-2.38%)
Jun 05, 2009 2.110 2.130 2.030 2.100 1,571,282 +0.02(+0.96%)
Jun 04, 2009 2.070 2.170 2.010 2.080 1,520,760 +0.08(+4.00%)
Jun 03, 2009 2.080 2.120 1.940 2.000 1,326,072 -0.08(-3.85%)
Jun 02, 2009 1.950 2.080 1.920 2.080 1,122,851 +0.14(+7.22%)
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.