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

Taseko Mines Ltd (TSX: TKO )

3.340 +0.080 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2012 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 28, 2012 2.890 3.000 2.860 3.000 133,760 +0.10(+3.45%)
Dec 27, 2012 2.870 2.930 2.860 2.900 186,801 +0.00(+0.00%)
Dec 24, 2012 2.900 2.900 2.900 0 -0.06(-2.03%)
Dec 21, 2012 2.950 2.980 2.890 2.960 261,841 +0.01(+0.34%)
Dec 20, 2012 3.000 3.010 2.930 2.950 214,836 -0.05(-1.67%)
Dec 19, 2012 2.860 3.010 2.810 3.000 392,698 +0.17(+6.01%)
Dec 18, 2012 2.830 2.840 2.800 2.830 147,843 +0.00(+0.00%)
Dec 17, 2012 2.830 2.850 2.800 2.830 302,801 +0.00(+0.00%)
Dec 14, 2012 2.810 2.830 2.800 2.830 106,621 +0.00(+0.00%)
Dec 13, 2012 2.810 2.850 2.810 2.830 108,878 -0.03(-1.05%)
Dec 12, 2012 2.900 2.910 2.800 2.860 346,084 -0.10(-3.38%)
Dec 11, 2012 2.890 2.960 2.860 2.960 82,556 +0.05(+1.72%)
Dec 10, 2012 2.900 2.930 2.870 2.910 39,094 +0.00(+0.00%)
Dec 07, 2012 2.920 2.930 2.880 2.910 61,706 +0.01(+0.34%)
Dec 06, 2012 2.820 2.960 2.820 2.900 178,697 +0.10(+3.57%)
Dec 05, 2012 2.820 2.870 2.800 2.800 138,234 -0.03(-1.06%)
Dec 04, 2012 2.820 2.830 2.780 2.830 135,183 +0.05(+1.80%)
Nov 30, 2012 2.810 2.870 2.750 2.780 521,969 -0.04(-1.42%)
Nov 29, 2012 2.910 2.930 2.800 2.820 550,823 -0.03(-1.05%)
Nov 28, 2012 2.800 2.940 2.750 2.850 191,308 +0.02(+0.71%)
Nov 27, 2012 2.830 2.850 2.800 2.830 187,387 -0.01(-0.35%)
Nov 26, 2012 2.920 2.920 2.730 2.840 85,944 -0.08(-2.74%)
Nov 24, 2012 2.800 2.920 2.790 2.920 83,578 +0.00(+0.00%)
Nov 23, 2012 2.800 2.920 2.790 2.920 83,578 +0.12(+4.29%)
Nov 22, 2012 2.790 2.820 2.780 2.800 14,022 +0.01(+0.36%)
Nov 21, 2012 2.790 2.790 2.710 2.790 66,566 +0.07(+2.57%)
Nov 20, 2012 2.810 2.810 2.710 2.720 73,355 -0.09(-3.20%)
Nov 19, 2012 2.730 2.810 2.730 2.810 44,182 +0.10(+3.69%)
Nov 16, 2012 2.710 2.775 2.650 2.710 83,662 +0.00(+0.00%)
Nov 15, 2012 2.690 2.780 2.670 2.710 181,569 +0.00(+0.00%)
Nov 14, 2012 2.820 2.820 2.700 2.710 231,276 -0.11(-3.90%)
Nov 13, 2012 2.830 2.950 2.780 2.820 178,183 -0.04(-1.40%)
Nov 12, 2012 2.850 2.900 2.850 2.860 81,076 -0.03(-1.04%)
Nov 09, 2012 2.900 2.940 2.820 2.890 105,284 +0.04(+1.40%)
Nov 08, 2012 2.930 2.930 2.830 2.850 95,024 -0.07(-2.40%)
Nov 07, 2012 2.990 2.990 2.860 2.920 53,026 -0.10(-3.31%)
Nov 06, 2012 3.070 3.060 2.980 3.020 81,606 -0.04(-1.31%)
Nov 05, 2012 3.060 3.190 3.050 3.060 121,400 +0.01(+0.33%)
Nov 02, 2012 2.760 3.170 2.760 3.050 451,258 +0.27(+9.71%)
Nov 01, 2012 2.780 2.780 2.660 2.780 594,753 +0.05(+1.83%)
Oct 31, 2012 2.790 2.900 2.730 2.730 453,541 -0.02(-0.73%)
Oct 30, 2012 2.850 2.930 2.710 2.750 62,985 -0.10(-3.51%)
Oct 29, 2012 2.790 2.850 2.790 2.850 15,042 +0.05(+1.79%)
Oct 26, 2012 2.730 2.800 2.700 2.800 42,018 +0.08(+2.94%)
Oct 25, 2012 2.780 2.780 2.700 2.720 131,216 -0.01(-0.37%)
Oct 24, 2012 2.800 2.810 2.720 2.730 97,091 -0.06(-2.15%)
Oct 23, 2012 2.760 2.800 2.740 2.790 76,983 +0.00(+0.00%)
Oct 19, 2012 2.890 2.920 2.780 2.790 104,585 -0.12(-4.12%)
Oct 18, 2012 2.940 2.960 2.900 2.910 41,137 -0.06(-2.02%)
Oct 17, 2012 3.030 3.030 2.940 2.970 85,307 -0.06(-1.98%)
Oct 16, 2012 3.040 3.060 2.990 3.030 157,240 +0.04(+1.34%)
Oct 15, 2012 3.060 3.060 2.980 2.990 88,128 -0.04(-1.32%)
Oct 12, 2012 3.020 3.030 2.950 3.030 192,200 +0.01(+0.33%)
Oct 11, 2012 3.040 3.060 3.010 3.020 100,239 +0.01(+0.33%)
Oct 10, 2012 3.080 3.080 3.000 3.010 309,980 -0.11(-3.53%)
Oct 09, 2012 3.240 3.240 3.060 3.120 315,522 -0.18(-5.45%)
Oct 05, 2012 3.300 3.300 3.300 0 +0.02(+0.61%)
Oct 04, 2012 3.220 3.290 3.210 3.280 101,741 +0.08(+2.50%)
Oct 03, 2012 3.240 3.240 3.190 3.200 66,740 -0.04(-1.23%)
Oct 02, 2012 3.330 3.330 3.230 3.240 145,386 -0.05(-1.52%)
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.