Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (TSX: TKO )

3.230 -0.110 (-3.29%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 11, 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 (%)
Jan 31, 2017 1.830 1.920 1.780 1.920 492,450 +0.11(+6.08%)
Jan 30, 2017 1.880 1.890 1.770 1.810 393,689 -0.09(-4.74%)
Jan 27, 2017 1.930 1.930 1.860 1.900 406,104 +0.03(+1.60%)
Jan 26, 2017 1.930 1.930 1.820 1.870 578,811 -0.06(-3.11%)
Jan 25, 2017 1.850 1.930 1.780 1.930 644,529 +0.10(+5.46%)
Jan 24, 2017 1.700 1.850 1.700 1.830 1,139,084 +0.13(+7.65%)
Jan 23, 2017 1.690 1.730 1.690 1.700 271,815 +0.02(+1.19%)
Jan 20, 2017 1.630 1.700 1.630 1.680 391,442 +0.01(+0.60%)
Jan 19, 2017 1.630 1.680 1.570 1.670 542,526 +0.02(+1.21%)
Jan 18, 2017 1.600 1.690 1.600 1.650 662,991 +0.05(+3.12%)
Jan 17, 2017 1.570 1.690 1.510 1.600 1,074,477 +0.04(+2.56%)
Jan 16, 2017 1.550 1.570 1.470 1.560 469,380 +0.03(+1.96%)
Jan 13, 2017 1.540 1.570 1.470 1.530 749,256 +0.01(+0.66%)
Jan 12, 2017 1.490 1.530 1.470 1.520 469,016 +0.05(+3.40%)
Jan 11, 2017 1.380 1.490 1.380 1.470 592,238 +0.10(+7.30%)
Jan 10, 2017 1.330 1.380 1.320 1.370 486,409 +0.12(+9.60%)
Jan 09, 2017 1.270 1.310 1.200 1.250 590,058 -0.04(-3.10%)
Jan 06, 2017 1.340 1.340 1.270 1.290 119,023 -0.02(-1.53%)
Jan 05, 2017 1.360 1.380 1.300 1.310 385,713 -0.02(-1.50%)
Jan 04, 2017 1.250 1.350 1.240 1.330 506,901 +0.09(+7.69%)
Jan 03, 2017 1.170 1.250 1.170 1.235 214,434 +0.08(+6.47%)
Dec 30, 2016 1.160 1.160 1.160 0 -0.02(-1.69%)
Dec 29, 2016 1.200 1.200 1.150 1.180 208,613 -0.01(-0.84%)
Dec 28, 2016 1.200 1.220 1.160 1.190 312,955 +0.03(+2.59%)
Dec 23, 2016 1.160 1.160 1.160 0 +0.05(+4.50%)
Dec 22, 2016 1.070 1.140 1.070 1.110 358,340 +0.02(+1.83%)
Dec 21, 2016 1.080 1.160 1.050 1.090 491,894 -0.01(-0.91%)
Dec 20, 2016 1.030 1.100 1.010 1.100 276,562 +0.08(+7.84%)
Dec 19, 2016 0.9800 1.040 0.9600 1.020 421,713 +0.02(+2.00%)
Dec 16, 2016 1.050 1.100 0.9800 1.000 601,982 -0.03(-2.91%)
Dec 15, 2016 1.080 1.080 0.9800 1.030 483,855 +0.03(+3.00%)
Dec 14, 2016 1.120 1.120 1.000 1.000 904,490 -0.12(-10.71%)
Dec 13, 2016 1.170 1.180 1.030 1.120 1,016,294 -0.06(-5.08%)
Dec 12, 2016 1.270 1.270 1.160 1.180 523,659 -0.04(-3.28%)
Dec 09, 2016 1.290 1.310 1.160 1.220 1,314,660 -0.09(-6.87%)
Dec 08, 2016 1.130 1.320 1.120 1.310 2,055,841 +0.21(+19.09%)
Dec 07, 2016 1.060 1.120 1.050 1.100 439,673 +0.03(+2.80%)
Dec 06, 2016 1.090 1.090 1.010 1.070 820,217 -0.03(-2.73%)
Dec 05, 2016 0.8900 1.110 0.8900 1.100 1,513,532 +0.23(+26.44%)
Dec 02, 2016 0.8600 0.8700 0.8400 0.8700 222,164 +0.00(+0.00%)
Dec 01, 2016 0.8400 0.9000 0.8400 0.8700 258,075 -0.01(-1.14%)
Nov 30, 2016 0.8900 0.9100 0.8750 0.8800 822,410 +0.03(+2.92%)
Nov 29, 2016 0.8800 0.8900 0.8200 0.8550 1,066,809 -0.06(-6.04%)
Nov 28, 2016 0.9100 0.9300 0.8900 0.9100 783,672 +0.02(+2.25%)
Nov 25, 2016 0.9200 0.9200 0.8500 0.8900 586,338 -0.01(-1.11%)
Nov 24, 2016 0.8500 0.9200 0.8500 0.9000 762,484 +0.09(+11.11%)
Nov 23, 2016 0.7500 0.8300 0.7300 0.8100 819,583 +0.05(+6.58%)
Nov 22, 2016 0.7100 0.7800 0.7100 0.7600 608,395 +0.05(+7.04%)
Nov 21, 2016 0.7000 0.7200 0.7000 0.7100 105,200 +0.02(+2.90%)
Nov 18, 2016 0.7100 0.7200 0.6700 0.6900 246,300 -0.01(-1.43%)
Nov 17, 2016 0.7500 0.7600 0.7000 0.7000 98,220 -0.04(-5.41%)
Nov 16, 2016 0.7500 0.7500 0.7000 0.7400 115,930 -0.01(-1.33%)
Nov 15, 2016 0.7700 0.7700 0.7200 0.7500 183,577 +0.00(+0.00%)
Nov 14, 2016 0.7900 0.8000 0.7500 0.7500 147,282 -0.01(-1.32%)
Nov 11, 2016 0.8100 0.8500 0.7300 0.7600 656,695 +0.01(+1.33%)
Nov 10, 2016 0.7100 0.8100 0.7100 0.7500 1,260,036 +0.08(+11.94%)
Nov 09, 2016 0.6800 0.7000 0.6700 0.6700 389,724 +0.02(+3.08%)
Nov 08, 2016 0.6200 0.6600 0.6200 0.6500 269,940 +0.04(+6.56%)
Nov 07, 2016 0.6300 0.6300 0.6000 0.6100 238,100 +0.01(+1.67%)
Nov 04, 2016 0.6100 0.6100 0.6000 0.6000 47,400 -0.03(-4.76%)
Nov 03, 2016 0.6200 0.6300 0.6100 0.6300 62,383 +0.01(+1.61%)
Nov 02, 2016 0.6500 0.6500 0.6200 0.6200 130,518 -0.03(-4.62%)
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.