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 (%)
Sep 30, 2008 1.960 2.120 1.950 2.110 442,824 +0.16(+8.21%)
Sep 29, 2008 2.100 2.240 1.810 1.950 390,433 -0.20(-9.30%)
Sep 26, 2008 2.100 2.160 2.080 2.150 497,043 +0.04(+1.90%)
Sep 25, 2008 2.190 2.190 2.100 2.110 820,689 -0.08(-3.65%)
Sep 24, 2008 2.290 2.290 2.110 2.190 346,738 -0.07(-3.10%)
Sep 23, 2008 2.360 2.360 2.120 2.260 333,688 -0.07(-3.00%)
Sep 22, 2008 2.400 2.450 2.260 2.330 383,664 -0.10(-4.12%)
Sep 19, 2008 2.300 2.430 2.170 2.430 385,266 +0.32(+15.17%)
Sep 18, 2008 2.250 2.250 2.050 2.110 214,990 -0.05(-2.31%)
Sep 17, 2008 2.280 2.280 2.060 2.160 836,935 -0.10(-4.42%)
Sep 16, 2008 2.180 2.300 2.140 2.260 185,925 +0.06(+2.73%)
Sep 15, 2008 2.180 2.440 2.080 2.200 262,869 -0.29(-11.65%)
Sep 12, 2008 2.250 2.500 2.180 2.490 532,951 +0.36(+16.90%)
Sep 11, 2008 2.150 2.260 2.110 2.130 309,419 -0.07(-3.18%)
Sep 10, 2008 2.360 2.360 2.090 2.200 429,310 +0.00(+0.00%)
Sep 09, 2008 2.500 2.500 2.200 2.200 404,447 -0.30(-12.00%)
Sep 08, 2008 2.750 2.760 2.480 2.500 143,750 -0.11(-4.21%)
Sep 05, 2008 2.830 2.830 2.600 2.610 266,036 -0.16(-5.78%)
Sep 04, 2008 2.960 2.960 2.650 2.770 301,376 -0.09(-3.15%)
Sep 03, 2008 3.100 3.110 2.800 2.860 3,286,357 -0.15(-4.98%)
Sep 02, 2008 3.150 3.150 3.000 3.010 317,719 -0.22(-6.81%)
Aug 29, 2008 3.250 3.250 3.140 3.230 92,356 +0.02(+0.62%)
Aug 28, 2008 3.190 3.270 3.070 3.210 116,010 +0.06(+1.90%)
Aug 27, 2008 3.040 3.180 3.040 3.150 113,190 +0.07(+2.27%)
Aug 26, 2008 3.140 3.170 3.030 3.080 90,545 -0.06(-1.91%)
Aug 25, 2008 3.100 3.210 3.090 3.140 146,785 -0.01(-0.32%)
Aug 22, 2008 3.280 3.280 3.030 3.150 196,891 -0.14(-4.26%)
Aug 21, 2008 3.170 3.310 3.170 3.290 406,330 +0.19(+6.13%)
Aug 20, 2008 2.850 3.110 2.830 3.100 1,061,526 +0.27(+9.54%)
Aug 19, 2008 2.810 2.880 2.780 2.830 464,015 +0.01(+0.35%)
Aug 18, 2008 2.940 2.990 2.820 2.820 118,433 -0.03(-1.05%)
Aug 15, 2008 2.950 2.950 2.840 2.850 429,291 -0.17(-5.63%)
Aug 14, 2008 3.250 3.250 3.010 3.020 220,443 -0.13(-4.13%)
Aug 13, 2008 2.900 3.280 2.900 3.150 1,302,770 +0.19(+6.42%)
Aug 12, 2008 2.950 2.980 2.870 2.960 898,171 +0.03(+1.02%)
Aug 11, 2008 3.070 3.200 2.900 2.930 552,805 -0.26(-8.15%)
Aug 08, 2008 3.350 3.380 3.180 3.190 541,100 -0.16(-4.78%)
Aug 07, 2008 3.500 3.520 3.270 3.350 241,866 -0.09(-2.62%)
Aug 06, 2008 3.400 3.500 3.370 3.440 255,371 +0.10(+2.99%)
Aug 05, 2008 3.570 3.640 3.320 3.340 385,965 -0.40(-10.70%)
Aug 04, 2008 3.850 3.850 3.740 3.740 131,992 +0.00(+0.00%)
Aug 01, 2008 3.850 3.850 3.740 3.740 131,992 -0.05(-1.32%)
Jul 31, 2008 3.900 3.970 3.780 3.790 257,170 -0.11(-2.82%)
Jul 30, 2008 3.710 3.950 3.670 3.900 358,618 +0.20(+5.41%)
Jul 29, 2008 3.750 3.780 3.610 3.700 310,818 -0.02(-0.54%)
Jul 28, 2008 3.930 3.930 3.720 3.720 263,769 -0.06(-1.59%)
Jul 25, 2008 4.040 4.040 3.750 3.780 177,971 +0.03(+0.80%)
Jul 24, 2008 3.970 3.980 3.750 3.750 286,647 -0.16(-4.09%)
Jul 23, 2008 4.000 4.000 3.860 3.910 239,043 -0.07(-1.76%)
Jul 22, 2008 4.210 4.210 3.910 3.980 436,605 -0.23(-5.46%)
Jul 21, 2008 4.150 4.280 4.150 4.210 94,707 +0.07(+1.69%)
Jul 18, 2008 4.200 4.300 4.140 4.140 164,281 -0.06(-1.43%)
Jul 17, 2008 4.280 4.330 4.160 4.200 125,985 -0.08(-1.87%)
Jul 16, 2008 4.320 4.350 4.230 4.280 81,711 -0.09(-2.06%)
Jul 15, 2008 4.490 4.490 4.220 4.370 203,949 -0.05(-1.13%)
Jul 14, 2008 4.480 4.570 4.400 4.420 139,019 -0.08(-1.78%)
Jul 11, 2008 4.500 4.570 4.340 4.500 199,240 +0.05(+1.12%)
Jul 10, 2008 4.500 4.520 4.380 4.450 128,871 +0.00(+0.00%)
Jul 09, 2008 4.610 4.680 4.420 4.450 127,323 -0.15(-3.26%)
Jul 08, 2008 4.680 4.780 4.480 4.600 199,473 -0.18(-3.77%)
Jul 07, 2008 4.870 4.890 4.710 4.780 108,099 -0.08(-1.65%)
Jul 04, 2008 4.910 4.940 4.850 4.860 11,485 +0.00(+0.00%)
Jul 03, 2008 4.910 4.990 4.750 4.860 171,333 -0.13(-2.61%)
Jul 02, 2008 5.130 5.160 4.970 4.990 121,409 -0.24(-4.59%)
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.