Skip to main content

Taseko Mines Ltd (TSX: TKO )

3.210 +0.110 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.540 4.700 4.540 4.700 442,487 +0.15(+3.30%)
Aug 30, 2010 4.650 4.650 4.540 4.550 231,394 -0.07(-1.52%)
Aug 27, 2010 4.560 4.660 4.550 4.620 210,134 +0.06(+1.32%)
Aug 26, 2010 4.630 4.660 4.530 4.560 302,647 +0.02(+0.44%)
Aug 25, 2010 4.360 4.570 4.280 4.540 548,647 +0.19(+4.37%)
Aug 24, 2010 4.600 4.600 4.350 4.350 509,513 -0.34(-7.25%)
Aug 23, 2010 4.700 4.720 4.550 4.690 427,939 +0.08(+1.74%)
Aug 20, 2010 4.700 4.700 4.540 4.610 289,776 -0.10(-2.12%)
Aug 19, 2010 4.810 4.850 4.660 4.710 419,884 -0.08(-1.67%)
Aug 18, 2010 4.670 4.800 4.580 4.790 1,290,583 +0.20(+4.36%)
Aug 17, 2010 4.460 4.610 4.380 4.590 812,442 +0.25(+5.76%)
Aug 16, 2010 4.440 4.490 4.260 4.340 941,330 -0.05(-1.14%)
Aug 13, 2010 4.200 4.430 4.200 4.390 647,007 +0.31(+7.60%)
Aug 12, 2010 4.170 4.230 4.070 4.080 389,491 -0.06(-1.45%)
Aug 11, 2010 4.230 4.260 4.130 4.140 513,925 -0.09(-2.13%)
Aug 10, 2010 4.340 4.340 4.230 4.230 224,639 -0.15(-3.42%)
Aug 09, 2010 4.330 4.420 4.280 4.380 160,428 +0.02(+0.46%)
Aug 06, 2010 4.310 4.380 4.190 4.360 739,962 +0.10(+2.35%)
Aug 05, 2010 4.430 4.430 4.250 4.260 779,726 -0.14(-3.18%)
Aug 04, 2010 4.280 4.400 4.260 4.400 292,956 +0.18(+4.27%)
Aug 03, 2010 4.250 4.290 4.200 4.220 232,807 +0.04(+0.96%)
Jul 30, 2010 4.150 4.220 4.150 4.180 158,004 -0.01(-0.24%)
Jul 29, 2010 4.250 4.260 4.160 4.190 364,608 +0.00(+0.00%)
Jul 28, 2010 4.140 4.250 4.140 4.190 400,330 +0.04(+0.96%)
Jul 27, 2010 4.260 4.330 4.150 4.150 316,116 -0.14(-3.26%)
Jul 26, 2010 4.250 4.330 4.180 4.290 441,062 -0.03(-0.69%)
Jul 23, 2010 4.280 4.320 4.240 4.320 234,522 +0.04(+0.93%)
Jul 22, 2010 4.230 4.320 4.200 4.280 293,511 +0.16(+3.88%)
Jul 21, 2010 4.240 4.240 4.100 4.120 348,627 +0.00(+0.00%)
Jul 20, 2010 3.970 4.140 3.930 4.120 354,301 +0.09(+2.23%)
Jul 19, 2010 4.100 4.150 3.960 4.030 510,325 -0.10(-2.42%)
Jul 16, 2010 4.260 4.260 4.120 4.130 210,119 -0.20(-4.62%)
Jul 15, 2010 4.470 4.470 4.140 4.330 859,081 -0.08(-1.81%)
Jul 14, 2010 4.450 4.490 4.370 4.410 1,707,048 +0.03(+0.68%)
Jul 13, 2010 4.320 4.430 4.320 4.380 824,603 +0.13(+3.06%)
Jul 12, 2010 4.150 4.310 4.150 4.250 511,902 +0.08(+1.92%)
Jul 09, 2010 4.040 4.230 3.960 4.170 752,354 +0.21(+5.30%)
Jul 08, 2010 4.100 4.120 3.870 3.960 996,460 +0.03(+0.76%)
Jul 07, 2010 3.700 3.990 3.620 3.930 2,020,035 +0.28(+7.67%)
Jul 06, 2010 3.640 3.970 3.500 3.650 3,343,416 -0.51(-12.26%)
Jul 02, 2010 4.150 4.290 4.090 4.160 1,303,338 -0.36(-7.96%)
Jun 30, 2010 4.700 4.790 4.500 4.520 965,000 -0.24(-5.04%)
Jun 29, 2010 5.040 5.040 4.750 4.760 551,323 -0.35(-6.85%)
Jun 25, 2010 4.950 5.150 4.930 5.110 179,771 +0.14(+2.82%)
Jun 24, 2010 5.140 5.180 4.970 4.970 305,212 -0.16(-3.12%)
Jun 23, 2010 5.030 5.140 4.980 5.130 400,396 +0.12(+2.40%)
Jun 22, 2010 5.180 5.180 4.950 5.010 364,854 -0.18(-3.47%)
Jun 21, 2010 5.240 5.280 5.130 5.190 382,769 -0.02(-0.38%)
Jun 18, 2010 5.200 5.220 5.130 5.210 407,785 +0.08(+1.56%)
Jun 17, 2010 5.220 5.220 5.110 5.130 434,367 -0.06(-1.16%)
Jun 16, 2010 5.180 5.250 5.180 5.190 239,727 -0.04(-0.76%)
Jun 15, 2010 5.200 5.280 5.140 5.230 653,255 +0.06(+1.16%)
Jun 14, 2010 5.180 5.250 5.140 5.170 533,840 +0.01(+0.19%)
Jun 11, 2010 5.160 5.220 5.100 5.160 265,972 -0.01(-0.19%)
Jun 10, 2010 5.180 5.250 5.080 5.170 556,516 +0.06(+1.17%)
Jun 09, 2010 5.310 5.310 5.080 5.110 667,840 +0.02(+0.39%)
Jun 08, 2010 5.090 5.140 4.990 5.090 1,012,850 +0.06(+1.19%)
Jun 07, 2010 5.100 5.150 4.920 5.030 715,966 -0.08(-1.57%)
Jun 04, 2010 5.220 5.270 5.110 5.110 524,892 -0.23(-4.31%)
Jun 03, 2010 5.380 5.440 5.230 5.340 512,002 -0.09(-1.66%)
Jun 02, 2010 5.310 5.430 5.160 5.430 444,747 +0.17(+3.23%)
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.