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, 2021 2.240 2.260 2.180 2.240 101,708 +0.02(+0.90%)
Aug 30, 2021 2.250 2.260 2.180 2.220 240,915 +0.00(+0.00%)
Aug 27, 2021 2.150 2.270 2.140 2.220 231,219 +0.09(+4.23%)
Aug 26, 2021 2.150 2.180 2.120 2.130 136,187 -0.03(-1.39%)
Aug 25, 2021 2.190 2.210 2.150 2.160 148,317 -0.03(-1.37%)
Aug 24, 2021 2.130 2.210 2.110 2.190 414,772 +0.10(+4.78%)
Aug 23, 2021 2.020 2.100 2.010 2.090 438,255 +0.14(+7.18%)
Aug 20, 2021 1.950 1.990 1.930 1.950 272,532 +0.03(+1.56%)
Aug 19, 2021 1.970 2.000 1.920 1.920 766,571 -0.10(-4.95%)
Aug 18, 2021 2.020 2.070 1.980 2.020 324,209 -0.01(-0.49%)
Aug 17, 2021 2.100 2.110 1.980 2.030 456,449 -0.12(-5.58%)
Aug 16, 2021 2.210 2.210 2.120 2.150 146,709 -0.08(-3.59%)
Aug 13, 2021 2.200 2.260 2.200 2.230 137,328 +0.03(+1.36%)
Aug 12, 2021 2.250 2.250 2.170 2.200 171,838 -0.05(-2.22%)
Aug 11, 2021 2.210 2.260 2.180 2.250 299,476 +0.02(+0.90%)
Aug 10, 2021 2.150 2.240 2.120 2.230 273,750 +0.09(+4.21%)
Aug 09, 2021 2.170 2.200 2.120 2.140 153,133 -0.08(-3.60%)
Aug 06, 2021 2.300 2.320 2.210 2.220 278,006 -0.04(-1.77%)
Aug 05, 2021 2.210 2.320 2.170 2.260 255,195 +0.10(+4.63%)
Aug 04, 2021 2.220 2.240 2.140 2.160 227,626 -0.10(-4.42%)
Aug 03, 2021 2.230 2.270 2.180 2.260 147,190 +0.02(+0.89%)
Jul 30, 2021 2.240 2.240 2.240 0 +0.00(+0.00%)
Jul 29, 2021 2.280 2.310 2.240 2.240 834,075 +0.02(+0.90%)
Jul 28, 2021 2.150 2.250 2.150 2.220 235,598 +0.05(+2.30%)
Jul 27, 2021 2.270 2.270 2.150 2.170 1,262,190 -0.11(-4.82%)
Jul 26, 2021 2.180 2.310 2.180 2.280 549,918 +0.13(+6.05%)
Jul 23, 2021 2.210 2.220 2.130 2.150 289,522 -0.03(-1.38%)
Jul 22, 2021 2.200 2.230 2.150 2.180 420,090 +0.01(+0.46%)
Jul 21, 2021 2.110 2.210 2.100 2.170 189,387 +0.09(+4.33%)
Jul 20, 2021 2.100 2.150 2.040 2.080 549,648 +0.00(+0.00%)
Jul 19, 2021 2.110 2.130 2.010 2.080 910,305 -0.12(-5.45%)
Jul 16, 2021 2.280 2.300 2.160 2.200 616,553 -0.09(-3.93%)
Jul 15, 2021 2.300 2.370 2.260 2.290 293,586 -0.01(-0.43%)
Jul 14, 2021 2.400 2.440 2.300 2.300 264,795 -0.10(-4.17%)
Jul 13, 2021 2.460 2.480 2.380 2.400 266,964 -0.07(-2.83%)
Jul 12, 2021 2.450 2.500 2.400 2.470 234,945 +0.03(+1.23%)
Jul 09, 2021 2.390 2.460 2.350 2.440 183,798 +0.09(+3.83%)
Jul 08, 2021 2.390 2.390 2.270 2.350 367,265 -0.10(-4.08%)
Jul 07, 2021 2.450 2.500 2.400 2.450 148,394 +0.02(+0.82%)
Jul 06, 2021 2.550 2.560 2.420 2.430 288,174 -0.13(-5.08%)
Jul 05, 2021 2.590 2.590 2.530 2.560 164,156 +0.06(+2.40%)
Jul 02, 2021 2.570 2.580 2.490 2.500 134,491 -0.10(-3.85%)
Jun 30, 2021 2.600 2.600 2.600 0 +0.08(+3.17%)
Jun 29, 2021 2.500 2.560 2.480 2.520 273,530 +0.00(+0.00%)
Jun 28, 2021 2.600 2.610 2.510 2.520 198,851 -0.09(-3.45%)
Jun 25, 2021 2.630 2.650 2.590 2.610 114,228 +0.01(+0.38%)
Jun 24, 2021 2.610 2.630 2.560 2.600 406,634 -0.01(-0.38%)
Jun 23, 2021 2.590 2.670 2.580 2.610 491,217 +0.09(+3.57%)
Jun 22, 2021 2.420 2.590 2.390 2.520 317,272 +0.11(+4.56%)
Jun 21, 2021 2.400 2.470 2.380 2.410 338,272 +0.04(+1.69%)
Jun 18, 2021 2.420 2.460 2.360 2.370 490,994 -0.04(-1.66%)
Jun 17, 2021 2.550 2.550 2.360 2.410 936,030 -0.20(-7.66%)
Jun 16, 2021 2.620 2.660 2.570 2.610 522,283 -0.01(-0.38%)
Jun 15, 2021 2.790 2.820 2.570 2.620 933,904 -0.24(-8.39%)
Jun 14, 2021 2.880 2.920 2.850 2.860 250,938 -0.05(-1.72%)
Jun 11, 2021 2.920 2.940 2.890 2.910 149,432 +0.05(+1.75%)
Jun 10, 2021 2.920 2.960 2.850 2.860 381,060 -0.06(-2.05%)
Jun 09, 2021 2.900 2.930 2.890 2.920 171,998 -0.02(-0.68%)
Jun 08, 2021 2.900 2.960 2.860 2.940 274,791 +0.04(+1.38%)
Jun 07, 2021 2.930 2.970 2.900 2.900 258,887 -0.03(-1.02%)
Jun 04, 2021 2.890 2.960 2.880 2.930 481,208 +0.07(+2.45%)
Jun 03, 2021 2.900 2.920 2.820 2.860 366,684 -0.07(-2.39%)
Jun 02, 2021 3.010 3.030 2.920 2.930 275,752 -0.08(-2.66%)
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.