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: 4:00 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 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.