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, 2012 2.960 2.960 2.960 0 +0.06(+2.07%)
Aug 30, 2012 2.910 2.930 2.880 2.900 211,942 -0.01(-0.34%)
Aug 29, 2012 2.900 2.920 2.890 2.910 172,376 +0.03(+1.04%)
Aug 27, 2012 2.870 2.880 2.850 2.880 58,779 +0.01(+0.35%)
Aug 24, 2012 2.830 2.880 2.830 2.870 285,712 +0.01(+0.35%)
Aug 23, 2012 2.800 2.870 2.790 2.860 228,689 +0.08(+2.88%)
Aug 22, 2012 2.670 2.790 2.660 2.780 312,449 +0.10(+3.73%)
Aug 21, 2012 2.630 2.680 2.610 2.680 134,034 +0.07(+2.68%)
Aug 20, 2012 2.650 2.650 2.560 2.610 148,644 -0.04(-1.51%)
Aug 17, 2012 2.600 2.680 2.600 2.650 463,291 -0.01(-0.38%)
Aug 16, 2012 2.540 2.680 2.510 2.660 651,228 +0.12(+4.72%)
Aug 15, 2012 2.630 2.630 2.530 2.540 215,250 -0.09(-3.42%)
Aug 14, 2012 2.620 2.680 2.620 2.630 412,192 +0.03(+1.15%)
Aug 13, 2012 2.680 2.690 2.600 2.600 222,017 -0.08(-2.99%)
Aug 11, 2012 2.730 2.730 2.660 2.680 128,257 +0.00(+0.00%)
Aug 10, 2012 2.730 2.730 2.660 2.680 128,257 -0.04(-1.47%)
Aug 09, 2012 2.760 2.760 2.700 2.720 168,288 -0.03(-1.09%)
Aug 08, 2012 2.730 2.780 2.710 2.750 298,435 +0.01(+0.36%)
Aug 07, 2012 2.690 2.740 2.630 2.740 240,617 +0.09(+3.40%)
Aug 03, 2012 2.650 2.650 2.650 0 +0.16(+6.43%)
Aug 02, 2012 2.470 2.520 2.470 2.490 220,132 +0.01(+0.40%)
Aug 01, 2012 2.530 2.530 2.480 2.480 93,383 -0.06(-2.36%)
Jul 31, 2012 2.540 2.570 2.500 2.540 242,422 -0.02(-0.78%)
Jul 30, 2012 2.600 2.620 2.540 2.560 132,085 -0.05(-1.92%)
Jul 27, 2012 2.590 2.610 2.540 2.610 891,449 +0.03(+1.16%)
Jul 26, 2012 2.600 2.600 2.530 2.580 202,570 -0.01(-0.39%)
Jul 25, 2012 2.640 2.670 2.570 2.590 239,995 -0.03(-1.15%)
Jul 24, 2012 2.590 2.620 2.560 2.620 311,814 +0.05(+1.95%)
Jul 23, 2012 2.590 2.610 2.560 2.570 156,938 -0.06(-2.28%)
Jul 20, 2012 2.660 2.670 2.620 2.630 295,855 -0.03(-1.13%)
Jul 19, 2012 2.660 2.690 2.640 2.660 183,477 +0.03(+1.14%)
Jul 18, 2012 2.600 2.660 2.600 2.630 201,962 +0.00(+0.00%)
Jul 17, 2012 2.630 2.670 2.580 2.630 164,820 -0.01(-0.38%)
Jul 16, 2012 2.650 2.660 2.600 2.640 191,143 -0.01(-0.38%)
Jul 13, 2012 2.680 2.700 2.600 2.650 153,041 +0.00(+0.00%)
Jul 12, 2012 2.650 2.670 2.580 2.650 143,723 +0.00(+0.00%)
Jul 11, 2012 2.750 2.750 2.650 2.650 182,783 -0.10(-3.64%)
Jul 10, 2012 2.840 2.840 2.730 2.750 191,239 -0.08(-2.83%)
Jul 09, 2012 2.780 2.870 2.710 2.830 196,363 +0.04(+1.43%)
Jul 06, 2012 2.700 2.790 2.650 2.790 149,193 +0.08(+2.95%)
Jul 05, 2012 2.810 2.810 2.710 2.710 89,064 -0.09(-3.21%)
Jul 04, 2012 2.730 2.860 2.730 2.800 35,016 +0.06(+2.19%)
Jul 03, 2012 2.750 2.800 2.710 2.740 106,007 +0.00(+0.00%)
Jun 29, 2012 2.740 2.740 2.740 0 +0.12(+4.58%)
Jun 28, 2012 2.650 2.680 2.550 2.620 221,416 -0.04(-1.50%)
Jun 27, 2012 2.620 2.680 2.620 2.660 107,445 +0.03(+1.14%)
Jun 26, 2012 2.690 2.690 2.580 2.630 101,671 -0.05(-1.87%)
Jun 25, 2012 2.720 2.720 2.650 2.680 48,967 -0.07(-2.55%)
Jun 22, 2012 2.720 2.770 2.710 2.750 70,176 +0.06(+2.23%)
Jun 21, 2012 2.830 2.840 2.670 2.690 197,542 -0.17(-5.94%)
Jun 20, 2012 2.880 2.900 2.830 2.860 94,207 -0.03(-1.04%)
Jun 19, 2012 2.890 2.910 2.840 2.890 95,871 +0.02(+0.70%)
Jun 18, 2012 2.890 2.900 2.850 2.870 78,298 -0.02(-0.69%)
Jun 15, 2012 2.750 2.890 2.750 2.890 316,474 +0.21(+7.84%)
Jun 14, 2012 2.700 2.720 2.650 2.680 108,849 -0.02(-0.74%)
Jun 13, 2012 2.690 2.710 2.660 2.700 99,285 -0.01(-0.37%)
Jun 12, 2012 2.720 2.740 2.690 2.710 59,841 -0.01(-0.37%)
Jun 11, 2012 2.740 2.760 2.680 2.720 192,715 +0.01(+0.37%)
Jun 08, 2012 2.730 2.770 2.710 2.710 135,057 -0.04(-1.45%)
Jun 07, 2012 2.870 2.870 2.710 2.750 146,736 +0.01(+0.36%)
Jun 06, 2012 2.740 2.820 2.700 2.740 395,187 +0.00(+0.00%)
Jun 05, 2012 2.720 2.740 2.680 2.740 149,667 +0.02(+0.74%)
Jun 04, 2012 2.740 2.740 2.660 2.720 93,988 -0.04(-1.45%)
Jun 02, 2012 2.720 2.790 2.680 2.760 189,947 +0.00(+0.00%)
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.