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

Taseko Mines Ltd (TSX: TKO )

4.090 +0.090 (+2.25%)
Streaming Delayed Price Updated: 2:39 PM 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 29, 2016 0.8200 0.8200 0.7800 0.8100 100,900 +0.04(+5.19%)
Apr 28, 2016 0.7600 0.8100 0.7500 0.7700 117,983 +0.02(+2.67%)
Apr 27, 2016 0.7600 0.7900 0.7400 0.7500 88,157 +0.00(+0.00%)
Apr 26, 2016 0.7500 0.7800 0.7100 0.7500 256,003 -0.05(-6.25%)
Apr 25, 2016 0.7800 0.8200 0.7800 0.8000 57,314 +0.02(+2.56%)
Apr 22, 2016 0.7400 0.8300 0.7300 0.7800 108,494 +0.02(+2.63%)
Apr 21, 2016 0.7900 0.8000 0.7500 0.7600 101,453 -0.02(-2.56%)
Apr 20, 2016 0.8500 0.8700 0.7800 0.7800 178,741 -0.09(-10.34%)
Apr 19, 2016 0.7100 0.8800 0.7100 0.8700 392,676 +0.15(+20.83%)
Apr 18, 2016 0.7300 0.7500 0.7100 0.7200 125,647 +0.00(+0.00%)
Apr 15, 2016 0.7000 0.7400 0.7000 0.7200 36,100 +0.00(+0.00%)
Apr 14, 2016 0.7000 0.7300 0.6900 0.7200 65,186 +0.01(+1.41%)
Apr 13, 2016 0.7200 0.7400 0.7100 0.7100 200,610 -0.01(-1.39%)
Apr 12, 2016 0.6800 0.7200 0.6800 0.7200 112,430 +0.04(+5.88%)
Apr 11, 2016 0.6300 0.6800 0.6300 0.6800 55,482 +0.04(+6.25%)
Apr 08, 2016 0.6500 0.6500 0.6100 0.6400 69,700 +0.01(+1.59%)
Apr 07, 2016 0.6600 0.6600 0.6300 0.6300 43,100 -0.02(-3.08%)
Apr 06, 2016 0.6600 0.6600 0.6300 0.6500 31,906 +0.00(+0.00%)
Apr 05, 2016 0.6400 0.6600 0.6200 0.6500 148,359 +0.01(+1.56%)
Apr 04, 2016 0.6800 0.6900 0.6400 0.6400 120,101 -0.05(-7.25%)
Apr 01, 2016 0.7000 0.7000 0.6900 0.6900 60,345 -0.03(-4.17%)
Mar 31, 2016 0.7300 0.7300 0.7200 0.7200 39,174 -0.03(-4.00%)
Mar 30, 2016 0.7200 0.7600 0.7100 0.7500 149,917 +0.03(+4.17%)
Mar 29, 2016 0.7000 0.7300 0.6900 0.7200 116,856 +0.01(+1.41%)
Mar 28, 2016 0.7000 0.7300 0.7000 0.7100 95,400 +0.03(+4.41%)
Mar 24, 2016 0.6800 0.6800 0.6800 0 -0.03(-4.23%)
Mar 23, 2016 0.7300 0.7300 0.6900 0.7100 57,801 -0.03(-4.05%)
Mar 22, 2016 0.7400 0.7500 0.7200 0.7400 38,859 +0.00(+0.00%)
Mar 21, 2016 0.7600 0.7600 0.7400 0.7400 41,338 +0.00(+0.00%)
Mar 18, 2016 0.7100 0.7700 0.7100 0.7400 92,107 +0.00(+0.00%)
Mar 17, 2016 0.7700 0.7700 0.7200 0.7400 178,280 -0.04(-5.13%)
Mar 16, 2016 0.6600 0.7800 0.6600 0.7800 204,400 +0.13(+20.00%)
Mar 15, 2016 0.6800 0.6900 0.6500 0.6500 128,886 -0.03(-4.41%)
Mar 14, 2016 0.7500 0.7500 0.6700 0.6800 225,710 -0.05(-6.85%)
Mar 11, 2016 0.7900 0.7900 0.7300 0.7300 157,730 -0.06(-7.59%)
Mar 10, 2016 0.7100 0.7900 0.6900 0.7900 358,332 +0.08(+11.27%)
Mar 09, 2016 0.6400 0.7100 0.6400 0.7100 463,826 +0.08(+12.70%)
Mar 08, 2016 0.6500 0.6500 0.5900 0.6300 3,629,894 -0.01(-1.56%)
Mar 07, 2016 0.6200 0.6700 0.6200 0.6400 314,105 +0.02(+3.23%)
Mar 04, 2016 0.5800 0.6400 0.5800 0.6200 218,420 +0.04(+6.90%)
Mar 03, 2016 0.5700 0.6100 0.5400 0.5800 274,700 +0.02(+3.57%)
Mar 02, 2016 0.4900 0.6300 0.4750 0.5600 780,450 +0.08(+15.46%)
Mar 01, 2016 0.4800 0.4850 0.4750 0.4850 112,225 +0.01(+2.11%)
Feb 29, 2016 0.4650 0.4900 0.4600 0.4750 70,430 +0.01(+1.06%)
Feb 26, 2016 0.4900 0.4900 0.4550 0.4700 293,300 -0.01(-2.08%)
Feb 25, 2016 0.4800 0.4850 0.4700 0.4800 49,840 +0.01(+1.05%)
Feb 24, 2016 0.5100 0.5100 0.4700 0.4750 178,069 -0.06(-10.38%)
Feb 23, 2016 0.5100 0.5500 0.5000 0.5300 221,271 +0.03(+6.00%)
Feb 22, 2016 0.4700 0.5100 0.4700 0.5000 374,771 +0.03(+5.26%)
Feb 19, 2016 0.4800 0.4975 0.4650 0.4750 67,534 -0.03(-5.00%)
Feb 18, 2016 0.5000 0.5100 0.4900 0.5000 174,100 +0.01(+2.04%)
Feb 17, 2016 0.4900 0.5000 0.4750 0.4900 204,379 +0.00(+0.00%)
Feb 16, 2016 0.4750 0.4900 0.4750 0.4900 25,080 +0.02(+3.16%)
Feb 12, 2016 0.4750 0.4750 0.4750 0 +0.01(+2.15%)
Feb 11, 2016 0.4700 0.4750 0.4450 0.4650 46,485 -0.01(-2.11%)
Feb 10, 2016 0.4800 0.4800 0.4700 0.4750 116,040 -0.02(-3.06%)
Feb 09, 2016 0.5000 0.5000 0.4800 0.4900 52,700 +0.01(+2.08%)
Feb 08, 2016 0.4850 0.5100 0.4800 0.4800 97,000 -0.01(-2.04%)
Feb 05, 2016 0.4850 0.5000 0.4750 0.4900 146,000 +0.00(+0.00%)
Feb 04, 2016 0.5000 0.5300 0.4750 0.4900 278,334 +0.01(+2.08%)
Feb 03, 2016 0.4900 0.5000 0.4700 0.4800 249,605 +0.01(+1.05%)
Feb 02, 2016 0.5000 0.5100 0.4750 0.4750 190,312 -0.05(-8.65%)
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.