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

Taseko Mines Ltd (TSX: TKO )

4.120 +0.120 (+3.00%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 21, 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 (%)
Apr 30, 2008 5.270 5.350 5.100 5.320 212,090 +0.17(+3.30%)
Apr 29, 2008 5.350 5.420 5.120 5.150 223,986 -0.31(-5.68%)
Apr 28, 2008 5.410 5.520 5.380 5.460 107,503 +0.07(+1.30%)
Apr 25, 2008 5.390 5.420 5.250 5.390 315,293 +0.16(+3.06%)
Apr 24, 2008 5.380 5.450 5.130 5.230 456,536 -0.19(-3.51%)
Apr 23, 2008 5.500 5.690 5.400 5.420 391,236 -0.15(-2.69%)
Apr 22, 2008 5.440 5.650 5.420 5.570 247,945 +0.19(+3.53%)
Apr 21, 2008 5.410 5.540 5.340 5.380 106,606 -0.06(-1.10%)
Apr 18, 2008 5.300 5.490 5.260 5.440 74,718 -0.04(-0.73%)
Apr 17, 2008 5.540 5.700 5.440 5.480 254,746 -0.07(-1.26%)
Apr 16, 2008 5.450 5.580 5.400 5.550 248,410 +0.22(+4.13%)
Apr 15, 2008 5.560 5.560 5.170 5.330 323,092 -0.17(-3.09%)
Apr 14, 2008 5.500 5.540 5.400 5.500 143,723 -0.01(-0.18%)
Apr 11, 2008 5.600 5.660 5.470 5.510 150,979 -0.18(-3.16%)
Apr 10, 2008 5.860 5.860 5.550 5.690 217,494 -0.11(-1.90%)
Apr 09, 2008 5.570 5.850 5.530 5.800 420,731 +0.27(+4.88%)
Apr 08, 2008 5.640 5.700 5.500 5.530 186,668 -0.12(-2.12%)
Apr 07, 2008 5.740 5.850 5.650 5.650 215,209 +0.03(+0.53%)
Apr 04, 2008 5.540 5.700 5.430 5.620 244,079 +0.22(+4.07%)
Apr 03, 2008 5.480 5.530 5.360 5.400 164,025 -0.08(-1.46%)
Apr 02, 2008 5.390 5.520 5.380 5.480 138,862 +0.08(+1.48%)
Apr 01, 2008 5.130 5.400 5.030 5.400 520,060 +0.19(+3.65%)
Mar 31, 2008 5.450 5.520 5.200 5.210 878,644 -0.23(-4.23%)
Mar 28, 2008 5.430 5.520 5.340 5.440 192,378 -0.08(-1.45%)
Mar 27, 2008 5.590 5.730 5.340 5.520 505,565 -0.05(-0.90%)
Mar 26, 2008 5.560 5.650 5.430 5.570 479,441 +0.04(+0.72%)
Mar 25, 2008 5.200 5.570 5.200 5.530 574,093 +0.42(+8.22%)
Mar 24, 2008 4.890 5.260 4.850 5.110 695,501 +0.51(+11.09%)
Mar 21, 2008 5.050 5.230 4.600 4.600 1,458,880 +0.00(+0.00%)
Mar 20, 2008 5.050 5.230 4.600 4.600 1,458,880 -0.53(-10.33%)
Mar 19, 2008 5.440 5.520 5.110 5.130 463,611 -0.36(-6.56%)
Mar 18, 2008 5.590 5.820 5.490 5.490 453,639 -0.04(-0.72%)
Mar 17, 2008 5.760 6.000 5.370 5.530 919,012 -0.57(-9.34%)
Mar 14, 2008 6.160 6.310 5.810 6.100 933,380 -0.18(-2.87%)
Mar 13, 2008 5.760 6.300 5.700 6.280 993,226 +0.54(+9.41%)
Mar 12, 2008 5.400 5.820 5.370 5.740 996,583 +0.30(+5.51%)
Mar 11, 2008 5.300 5.450 5.260 5.440 535,300 +0.30(+5.84%)
Mar 10, 2008 5.250 5.350 5.110 5.140 329,326 -0.13(-2.47%)
Mar 07, 2008 5.400 5.590 5.250 5.270 482,530 -0.14(-2.59%)
Mar 06, 2008 5.400 5.460 5.220 5.410 746,959 +0.01(+0.19%)
Mar 05, 2008 5.230 5.410 5.140 5.400 453,953 +0.30(+5.88%)
Mar 04, 2008 5.340 5.450 4.780 5.100 590,731 -0.32(-5.90%)
Mar 03, 2008 5.350 5.540 5.180 5.420 569,086 +0.17(+3.24%)
Feb 29, 2008 5.310 5.380 5.130 5.250 596,375 -0.06(-1.13%)
Feb 28, 2008 4.940 5.310 4.850 5.310 661,667 +0.33(+6.63%)
Feb 27, 2008 4.750 4.980 4.690 4.980 578,970 +0.31(+6.64%)
Feb 26, 2008 4.690 4.900 4.590 4.670 264,116 -0.09(-1.89%)
Feb 25, 2008 4.840 4.890 4.630 4.760 282,097 -0.04(-0.83%)
Feb 22, 2008 4.700 4.900 4.520 4.800 1,066,286 +0.09(+1.91%)
Feb 21, 2008 4.260 4.710 4.260 4.710 1,980,352 +0.46(+10.82%)
Feb 20, 2008 4.140 4.250 4.120 4.250 1,325,905 +0.10(+2.41%)
Feb 19, 2008 4.060 4.270 4.000 4.150 499,784 +0.26(+6.68%)
Feb 18, 2008 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Feb 15, 2008 3.940 4.010 3.780 3.890 187,193 +0.03(+0.78%)
Feb 14, 2008 4.060 4.100 3.860 3.860 307,002 -0.17(-4.22%)
Feb 13, 2008 4.000 4.050 3.930 4.030 158,730 +0.14(+3.60%)
Feb 12, 2008 4.150 4.150 3.890 3.890 331,377 -0.30(-7.16%)
Feb 11, 2008 4.030 4.190 3.920 4.190 258,204 +0.12(+2.95%)
Feb 08, 2008 3.600 4.070 3.600 4.070 591,073 +0.47(+13.06%)
Feb 07, 2008 3.540 3.720 3.510 3.600 465,309 +0.04(+1.12%)
Feb 06, 2008 3.700 3.720 3.510 3.560 370,056 +0.06(+1.71%)
Feb 05, 2008 3.720 3.770 3.500 3.500 436,519 -0.24(-6.42%)
Feb 04, 2008 3.780 3.820 3.720 3.740 581,706 -0.04(-1.06%)
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.