Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (TSX: TKO )

2.860 -0.050 (-1.72%)
Streaming Delayed Price Updated: 12:36 PM EST, Nov 25, 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 (%)
Nov 22, 2024 2.930 2.930 2.870 2.910 209,999 -0.02(-0.68%)
Nov 21, 2024 2.900 2.930 2.850 2.930 304,983 +0.01(+0.34%)
Nov 20, 2024 2.930 2.970 2.900 2.920 398,441 +0.01(+0.34%)
Nov 19, 2024 2.860 2.930 2.830 2.910 255,559 +0.04(+1.39%)
Nov 18, 2024 2.820 2.900 2.800 2.870 317,458 +0.09(+3.24%)
Nov 15, 2024 2.860 2.900 2.750 2.780 494,522 -0.05(-1.77%)
Nov 14, 2024 2.820 2.900 2.800 2.830 964,698 -0.01(-0.35%)
Nov 13, 2024 3.000 3.040 2.830 2.840 646,848 -0.17(-5.65%)
Nov 12, 2024 3.100 3.110 2.930 3.010 494,877 -0.13(-4.14%)
Nov 11, 2024 3.270 3.270 3.110 3.140 564,161 -0.19(-5.71%)
Nov 08, 2024 3.400 3.440 3.220 3.330 656,729 -0.22(-6.20%)
Nov 07, 2024 3.230 3.560 3.230 3.550 941,514 +0.47(+15.26%)
Nov 06, 2024 3.170 3.250 3.000 3.080 686,856 -0.13(-4.05%)
Nov 05, 2024 3.160 3.210 3.130 3.210 174,227 +0.11(+3.55%)
Nov 04, 2024 3.160 3.220 3.070 3.100 289,024 -0.07(-2.21%)
Nov 01, 2024 3.110 3.240 3.070 3.170 276,542 +0.08(+2.59%)
Oct 31, 2024 3.150 3.160 3.060 3.090 300,723 -0.10(-3.13%)
Oct 30, 2024 3.290 3.290 3.170 3.190 424,733 -0.13(-3.92%)
Oct 29, 2024 3.210 3.320 3.190 3.320 368,815 +0.13(+4.08%)
Oct 28, 2024 3.230 3.270 3.170 3.190 143,074 -0.03(-0.93%)
Oct 25, 2024 3.260 3.290 3.190 3.220 316,474 -0.04(-1.23%)
Oct 24, 2024 3.170 3.260 3.170 3.260 754,715 +0.09(+2.84%)
Oct 23, 2024 3.200 3.230 3.120 3.170 242,286 -0.08(-2.46%)
Oct 22, 2024 3.340 3.340 3.200 3.250 311,637 -0.07(-2.11%)
Oct 21, 2024 3.390 3.390 3.260 3.320 313,630 +0.01(+0.30%)
Oct 18, 2024 3.370 3.400 3.300 3.310 225,653 +0.04(+1.22%)
Oct 17, 2024 3.330 3.330 3.250 3.270 144,332 -0.05(-1.51%)
Oct 16, 2024 3.350 3.410 3.300 3.320 281,838 +0.01(+0.30%)
Oct 15, 2024 3.420 3.420 3.230 3.310 493,798 -0.17(-4.89%)
Oct 11, 2024 3.480 0 +0.02(+0.58%)
Oct 10, 2024 3.410 3.530 3.390 3.460 265,863 +0.06(+1.76%)
Oct 09, 2024 3.380 3.430 3.340 3.400 277,481 -0.03(-0.87%)
Oct 08, 2024 3.530 3.530 3.390 3.430 321,750 -0.17(-4.72%)
Oct 07, 2024 3.570 3.620 3.540 3.600 290,493 +0.02(+0.56%)
Oct 04, 2024 3.480 3.580 3.470 3.580 387,370 +0.13(+3.77%)
Oct 03, 2024 3.450 3.460 3.400 3.450 230,813 -0.06(-1.71%)
Oct 02, 2024 3.510 3.590 3.500 3.510 295,142 +0.01(+0.29%)
Oct 01, 2024 3.430 3.510 3.410 3.500 297,832 +0.07(+2.04%)
Sep 30, 2024 3.470 3.470 3.380 3.430 428,656 -0.09(-2.56%)
Sep 27, 2024 3.550 3.570 3.470 3.520 518,756 -0.04(-1.12%)
Sep 26, 2024 3.400 3.560 3.380 3.560 531,741 +0.27(+8.21%)
Sep 25, 2024 3.290 3.310 3.240 3.290 222,270 -0.03(-0.90%)
Sep 24, 2024 3.190 3.360 3.190 3.320 567,152 +0.24(+7.79%)
Sep 23, 2024 3.130 3.160 3.070 3.080 318,157 -0.06(-1.91%)
Sep 20, 2024 3.030 3.140 2.970 3.140 3,079,950 +0.11(+3.63%)
Sep 19, 2024 3.030 3.030 2.940 3.030 408,190 +0.13(+4.48%)
Sep 18, 2024 2.930 3.000 2.850 2.900 333,005 -0.01(-0.34%)
Sep 17, 2024 2.900 2.940 2.870 2.910 206,349 +0.03(+1.04%)
Sep 16, 2024 2.880 2.930 2.810 2.880 244,482 +0.04(+1.41%)
Sep 13, 2024 2.830 2.860 2.790 2.840 138,278 +0.07(+2.53%)
Sep 12, 2024 2.720 2.800 2.700 2.770 295,173 +0.08(+2.97%)
Sep 11, 2024 2.630 2.700 2.580 2.690 188,453 +0.04(+1.51%)
Sep 10, 2024 2.610 2.650 2.570 2.650 314,509 +0.01(+0.38%)
Sep 09, 2024 2.600 2.670 2.570 2.640 687,428 +0.08(+3.13%)
Sep 06, 2024 2.670 2.690 2.560 2.560 768,082 -0.11(-4.12%)
Sep 05, 2024 2.710 2.750 2.670 2.670 298,228 -0.01(-0.37%)
Sep 04, 2024 2.690 2.800 2.680 2.680 315,232 -0.02(-0.74%)
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.