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

Taseko Mines, Ltd. Common Stock (NY:TGB)

2.215 -0.075 (-3.28%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 2, 2025 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 01, 2025 2.250 2.290 2.190 2.290 15,720,280 +0.05(+2.23%)
Mar 31, 2025 2.250 2.256 2.130 2.240 14,630,754 -0.02(-0.88%)
Mar 28, 2025 2.420 2.420 2.260 2.260 12,639,699 -0.17(-7.00%)
Mar 27, 2025 2.450 2.450 2.380 2.430 12,244,236 -0.01(-0.41%)
Mar 26, 2025 2.500 2.540 2.410 2.440 8,089,464 -0.08(-3.17%)
Mar 25, 2025 2.460 2.520 2.450 2.520 11,299,990 +0.10(+4.13%)
Mar 24, 2025 2.430 2.460 2.400 2.420 13,769,769 +0.04(+1.68%)
Mar 21, 2025 2.440 2.485 2.360 2.380 16,703,338 -0.10(-4.03%)
Mar 20, 2025 2.390 2.490 2.370 2.480 11,853,042 +0.03(+1.22%)
Mar 19, 2025 2.400 2.460 2.370 2.450 9,899,132 +0.06(+2.51%)
Mar 18, 2025 2.430 2.460 2.380 2.390 22,245,256 -0.01(-0.42%)
Mar 17, 2025 2.350 2.440 2.350 2.400 19,919,528 +0.07(+3.00%)
Mar 14, 2025 2.290 2.380 2.270 2.330 16,459,850 +0.06(+2.64%)
Mar 13, 2025 2.190 2.350 2.160 2.270 20,259,260 +0.07(+3.18%)
Mar 12, 2025 2.120 2.210 2.120 2.200 21,073,548 +0.14(+6.80%)
Mar 11, 2025 2.010 2.090 1.975 2.060 19,360,744 +0.11(+5.64%)
Mar 10, 2025 2.050 2.070 1.920 1.950 15,213,198 -0.14(-6.70%)
Mar 07, 2025 2.110 2.130 2.020 2.090 14,793,877 -0.01(-0.48%)
Mar 06, 2025 2.170 2.185 2.095 2.100 10,790,187 -0.10(-4.55%)
Mar 05, 2025 2.160 2.230 2.130 2.200 11,684,045 +0.17(+8.37%)
Mar 04, 2025 2.030 2.100 2.000 2.030 12,642,394 -0.04(-1.93%)
Mar 03, 2025 2.130 2.198 2.050 2.070 12,389,296 -0.01(-0.48%)
Feb 28, 2025 2.080 2.100 2.040 2.080 7,100,311 -0.01(-0.48%)
Feb 27, 2025 2.220 2.277 2.080 2.090 13,816,969 -0.16(-7.11%)
Feb 26, 2025 2.120 2.320 2.120 2.250 12,472,561 +0.18(+8.70%)
Feb 25, 2025 2.100 2.140 2.050 2.070 5,322,539 -0.05(-2.36%)
Feb 24, 2025 2.060 2.140 2.045 2.120 4,276,288 +0.07(+3.41%)
Feb 21, 2025 2.230 2.230 2.010 2.050 5,860,030 -0.19(-8.48%)
Feb 20, 2025 2.050 2.270 2.050 2.240 7,213,280 +0.18(+8.74%)
Feb 19, 2025 2.110 2.110 2.030 2.060 8,174,653 -0.07(-3.29%)
Feb 18, 2025 2.160 2.170 2.090 2.130 6,512,676 -0.05(-2.29%)
Feb 14, 2025 2.220 2.250 2.140 2.180 5,701,116 -0.04(-1.80%)
Feb 13, 2025 2.160 2.220 2.110 2.220 3,571,999 +0.06(+2.78%)
Feb 12, 2025 2.100 2.190 2.090 2.160 4,740,658 +0.05(+2.37%)
Feb 11, 2025 2.140 2.140 2.080 2.110 4,929,097 -0.06(-2.76%)
Feb 10, 2025 2.140 2.200 2.111 2.170 5,687,097 +0.08(+3.83%)
Feb 07, 2025 2.040 2.159 2.040 2.090 6,527,987 +0.09(+4.50%)
Feb 06, 2025 1.990 2.030 1.965 2.000 3,480,081 +0.02(+1.01%)
Feb 05, 2025 1.960 1.980 1.910 1.980 3,728,477 +0.04(+2.06%)
Feb 04, 2025 1.840 1.950 1.830 1.940 2,115,830 +0.11(+6.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.