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 (%)
Feb 28, 2011 6.180 6.210 6.050 6.120 450,675 +0.00(+0.00%)
Feb 25, 2011 5.950 6.130 5.950 6.120 894,932 +0.20(+3.38%)
Feb 24, 2011 6.160 6.180 5.830 5.920 871,981 -0.24(-3.90%)
Feb 23, 2011 6.150 6.310 6.000 6.160 934,406 +0.01(+0.16%)
Feb 22, 2011 5.900 6.150 5.900 6.150 1,644,241 +0.30(+5.13%)
Feb 18, 2011 6.080 6.080 5.820 5.850 609,092 -0.18(-2.99%)
Feb 17, 2011 6.010 6.090 5.930 6.030 748,176 +0.05(+0.84%)
Feb 16, 2011 5.910 6.100 5.900 5.980 1,470,517 +0.04(+0.67%)
Feb 15, 2011 5.930 5.980 5.860 5.940 467,243 +0.00(+0.00%)
Feb 14, 2011 5.890 5.970 5.870 5.940 416,880 +0.09(+1.54%)
Feb 11, 2011 5.760 5.890 5.760 5.850 777,734 +0.03(+0.52%)
Feb 10, 2011 5.780 5.830 5.680 5.820 662,594 +0.00(+0.00%)
Feb 09, 2011 5.950 5.970 5.780 5.820 909,423 -0.13(-2.18%)
Feb 08, 2011 5.900 5.970 5.850 5.950 661,332 +0.11(+1.88%)
Feb 07, 2011 5.900 5.980 5.830 5.840 1,221,422 -0.01(-0.17%)
Feb 04, 2011 5.900 5.990 5.840 5.850 599,083 -0.04(-0.68%)
Feb 03, 2011 5.950 5.950 5.780 5.890 825,460 -0.04(-0.67%)
Feb 02, 2011 5.750 5.940 5.740 5.930 869,934 +0.10(+1.72%)
Feb 01, 2011 5.680 5.850 5.670 5.830 745,754 +0.16(+2.82%)
Jan 31, 2011 5.600 5.710 5.600 5.670 513,148 +0.03(+0.53%)
Jan 28, 2011 5.650 5.750 5.610 5.640 1,282,646 +0.01(+0.18%)
Jan 27, 2011 5.610 5.640 5.510 5.630 852,923 +0.02(+0.36%)
Jan 26, 2011 5.300 5.690 5.270 5.610 1,009,054 +0.27(+5.06%)
Jan 25, 2011 5.380 5.380 5.230 5.340 1,116,395 -0.12(-2.20%)
Jan 24, 2011 5.450 5.590 5.420 5.460 1,129,758 +0.07(+1.30%)
Jan 21, 2011 5.550 5.580 5.390 5.390 840,336 -0.10(-1.82%)
Jan 20, 2011 5.650 5.670 5.350 5.490 1,582,691 -0.31(-5.34%)
Jan 19, 2011 5.970 5.980 5.730 5.800 780,097 -0.05(-0.85%)
Jan 18, 2011 6.010 6.010 5.810 5.850 778,023 -0.14(-2.34%)
Jan 17, 2011 5.850 6.100 5.820 5.990 720,136 +0.15(+2.57%)
Jan 14, 2011 5.690 5.840 5.620 5.840 1,116,703 +0.14(+2.46%)
Jan 13, 2011 5.710 5.810 5.620 5.700 1,105,505 -0.08(-1.38%)
Jan 12, 2011 5.980 6.000 5.680 5.780 1,764,819 -0.09(-1.53%)
Jan 11, 2011 5.300 5.930 5.290 5.870 3,796,027 +0.87(+17.40%)
Jan 10, 2011 5.030 5.070 4.950 5.000 419,824 -0.02(-0.40%)
Jan 07, 2011 4.890 5.090 4.890 5.020 683,802 +0.13(+2.66%)
Jan 06, 2011 4.990 4.990 4.850 4.890 408,213 -0.04(-0.81%)
Jan 05, 2011 4.980 4.980 4.840 4.930 623,086 -0.05(-1.00%)
Jan 04, 2011 5.190 5.190 4.970 4.980 751,273 -0.22(-4.23%)
Dec 31, 2010 5.180 5.240 5.160 5.200 324,107 +0.04(+0.78%)
Dec 30, 2010 5.190 5.250 5.160 5.160 165,506 -0.03(-0.58%)
Dec 29, 2010 5.080 5.240 5.080 5.190 304,059 +0.10(+1.96%)
Dec 24, 2010 5.070 5.100 5.060 5.090 49,834 +0.02(+0.39%)
Dec 23, 2010 5.050 5.100 5.020 5.070 157,863 +0.02(+0.40%)
Dec 22, 2010 5.180 5.180 5.050 5.050 300,270 -0.10(-1.94%)
Dec 21, 2010 5.050 5.160 5.050 5.150 361,175 +0.14(+2.79%)
Dec 20, 2010 5.070 5.140 5.000 5.010 354,302 -0.03(-0.60%)
Dec 17, 2010 4.990 5.080 4.980 5.040 612,883 +0.04(+0.80%)
Dec 16, 2010 5.030 5.090 4.960 5.000 603,036 -0.05(-0.99%)
Dec 15, 2010 5.150 5.170 5.000 5.050 979,977 -0.17(-3.26%)
Dec 14, 2010 5.250 5.340 5.210 5.220 1,193,947 +0.04(+0.77%)
Dec 13, 2010 4.990 5.300 4.990 5.180 986,511 +0.23(+4.65%)
Dec 10, 2010 4.820 4.950 4.810 4.950 359,837 +0.13(+2.70%)
Dec 09, 2010 4.740 4.900 4.730 4.820 766,062 +0.12(+2.55%)
Dec 08, 2010 4.670 4.720 4.620 4.700 342,238 +0.02(+0.43%)
Dec 07, 2010 4.710 4.730 4.650 4.680 513,855 +0.04(+0.86%)
Dec 06, 2010 4.690 4.730 4.620 4.640 238,671 -0.03(-0.64%)
Dec 03, 2010 4.640 4.670 4.590 4.670 363,080 +0.06(+1.30%)
Dec 02, 2010 4.550 4.640 4.550 4.610 469,909 +0.03(+0.66%)
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.