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 UNCHANGED
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 (%)
Aug 31, 2011 3.850 4.040 3.850 3.930 670,318 +0.02(+0.51%)
Aug 30, 2011 3.840 3.930 3.780 3.910 332,075 +0.11(+2.89%)
Aug 29, 2011 4.020 4.080 3.770 3.800 876,897 +0.01(+0.26%)
Aug 26, 2011 3.210 3.940 3.200 3.790 2,022,386 +0.56(+17.34%)
Aug 25, 2011 3.230 3.290 3.200 3.230 286,853 -0.02(-0.62%)
Aug 24, 2011 3.350 3.350 3.210 3.250 659,997 -0.10(-2.99%)
Aug 23, 2011 3.370 3.390 3.300 3.350 629,672 +0.05(+1.52%)
Aug 22, 2011 3.380 3.430 3.290 3.300 968,855 -0.01(-0.30%)
Aug 19, 2011 3.320 3.400 3.270 3.310 938,990 -0.02(-0.60%)
Aug 18, 2011 3.450 3.450 3.330 3.330 1,280,685 -0.14(-4.03%)
Aug 17, 2011 3.430 3.560 3.430 3.470 761,856 +0.03(+0.87%)
Aug 16, 2011 3.550 3.580 3.390 3.440 896,006 -0.13(-3.64%)
Aug 15, 2011 3.470 3.580 3.450 3.570 391,326 +0.11(+3.18%)
Aug 12, 2011 3.590 3.590 3.380 3.460 572,537 -0.13(-3.62%)
Aug 11, 2011 3.400 3.630 3.330 3.590 777,050 +0.23(+6.85%)
Aug 10, 2011 3.590 3.590 3.320 3.360 449,781 -0.09(-2.61%)
Aug 09, 2011 3.420 3.520 3.300 3.450 690,228 +0.02(+0.58%)
Aug 08, 2011 3.660 3.670 3.420 3.430 817,136 -0.35(-9.26%)
Aug 05, 2011 3.880 4.000 3.600 3.780 660,934 -0.09(-2.33%)
Aug 04, 2011 4.150 4.230 3.870 3.870 483,648 -0.38(-8.94%)
Aug 03, 2011 4.300 4.310 4.130 4.250 304,050 -0.01(-0.23%)
Aug 02, 2011 4.310 4.310 4.230 4.260 238,419 -0.01(-0.23%)
Jul 29, 2011 4.300 4.310 4.230 4.270 257,349 -0.04(-0.93%)
Jul 28, 2011 4.260 4.340 4.260 4.310 244,259 +0.03(+0.70%)
Jul 27, 2011 4.420 4.420 4.280 4.280 399,988 -0.13(-2.95%)
Jul 26, 2011 4.370 4.440 4.310 4.410 203,645 +0.06(+1.38%)
Jul 25, 2011 4.480 4.510 4.330 4.350 269,928 -0.12(-2.68%)
Jul 22, 2011 4.360 4.510 4.470 4.470 789,557 +0.12(+2.76%)
Jul 21, 2011 4.360 4.460 4.340 4.350 401,517 -0.01(-0.23%)
Jul 20, 2011 4.340 4.370 4.300 4.360 315,849 +0.04(+0.93%)
Jul 19, 2011 4.430 4.470 4.320 4.320 557,001 -0.07(-1.59%)
Jul 18, 2011 4.500 4.510 4.390 4.390 332,926 -0.10(-2.23%)
Jul 15, 2011 4.500 4.520 4.460 4.490 207,239 +0.01(+0.22%)
Jul 14, 2011 4.500 4.620 4.480 4.480 519,455 -0.02(-0.44%)
Jul 13, 2011 4.500 4.540 4.490 4.500 397,256 +0.00(+0.00%)
Jul 12, 2011 4.530 4.570 4.500 4.500 138,830 -0.09(-1.96%)
Jul 11, 2011 4.670 4.670 4.530 4.590 167,560 -0.13(-2.75%)
Jul 08, 2011 4.680 4.740 4.640 4.720 146,500 -0.01(-0.21%)
Jul 07, 2011 4.790 4.800 4.710 4.730 411,785 -0.02(-0.42%)
Jul 06, 2011 4.770 4.830 4.740 4.750 226,915 -0.04(-0.84%)
Jul 05, 2011 4.900 4.900 4.790 4.790 526,699 -0.10(-2.04%)
Jul 04, 2011 4.880 4.950 4.850 4.890 120,304 +0.07(+1.45%)
Jun 30, 2011 4.680 4.870 4.680 4.820 491,182 +0.12(+2.55%)
Jun 29, 2011 4.580 4.750 4.490 4.700 1,149,457 +0.18(+3.98%)
Jun 28, 2011 4.300 4.520 4.300 4.520 639,032 +0.21(+4.87%)
Jun 27, 2011 4.310 4.360 4.260 4.310 528,883 -0.03(-0.69%)
Jun 24, 2011 4.370 4.410 4.310 4.340 465,538 +0.05(+1.17%)
Jun 23, 2011 4.270 4.300 4.120 4.290 437,889 -0.01(-0.23%)
Jun 22, 2011 4.310 4.370 4.280 4.300 350,763 -0.04(-0.92%)
Jun 21, 2011 4.310 4.360 4.270 4.340 502,096 +0.10(+2.36%)
Jun 20, 2011 4.090 4.270 4.180 4.240 519,450 +0.11(+2.66%)
Jun 17, 2011 4.220 4.330 4.130 4.130 526,760 -0.11(-2.59%)
Jun 16, 2011 4.300 4.330 4.230 4.240 503,630 -0.08(-1.85%)
Jun 15, 2011 4.460 4.470 4.260 4.320 641,333 -0.15(-3.36%)
Jun 14, 2011 4.410 4.490 4.400 4.470 227,412 +0.09(+2.05%)
Jun 13, 2011 4.550 4.550 4.340 4.380 573,297 -0.14(-3.10%)
Jun 10, 2011 4.510 4.650 4.490 4.520 710,327 -0.33(-6.80%)
Jun 09, 2011 4.610 4.850 4.610 4.850 483,651 +0.24(+5.21%)
Jun 08, 2011 4.820 4.820 4.600 4.610 313,299 -0.21(-4.36%)
Jun 07, 2011 4.810 4.880 4.800 4.820 520,957 +0.04(+0.84%)
Jun 06, 2011 4.880 4.960 4.760 4.780 270,533 -0.13(-2.65%)
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.