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

Taseko Mines Ltd (TSX: TKO )

3.730 -0.090 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2018 1.740 1.780 1.550 1.580 418,053 -0.19(-10.73%)
Feb 27, 2018 1.980 1.980 1.720 1.770 621,098 -0.22(-11.06%)
Feb 26, 2018 1.970 2.030 1.970 1.990 348,722 +0.01(+0.51%)
Feb 23, 2018 1.940 2.030 1.940 1.980 1,428,172 +0.05(+2.59%)
Feb 22, 2018 1.950 2.120 1.840 1.930 1,261,771 -0.34(-14.98%)
Feb 21, 2018 2.200 2.320 2.200 2.270 204,733 +0.09(+4.13%)
Feb 20, 2018 2.210 2.300 2.150 2.180 165,237 -0.09(-3.96%)
Feb 16, 2018 2.270 2.270 2.270 0 -0.03(-1.30%)
Feb 15, 2018 2.340 2.370 2.270 2.300 215,698 -0.03(-1.29%)
Feb 14, 2018 2.180 2.330 2.140 2.330 254,504 +0.16(+7.37%)
Feb 13, 2018 2.120 2.170 177,504 -0.01(-0.46%)
Feb 12, 2018 1.950 2.200 1.950 2.180 298,663 +0.23(+11.79%)
Feb 09, 2018 1.950 2.040 1.910 1.950 382,813 -0.06(-2.99%)
Feb 08, 2018 2.040 2.090 1.950 2.010 301,135 -0.04(-1.95%)
Feb 07, 2018 2.080 2.080 2.020 2.050 225,868 -0.03(-1.44%)
Feb 06, 2018 2.050 2.150 2.040 2.080 221,990 -0.02(-0.95%)
Feb 05, 2018 2.090 2.180 2.060 2.100 214,269 +0.00(+0.00%)
Feb 02, 2018 2.180 2.190 2.080 2.100 271,059 -0.09(-4.11%)
Feb 01, 2018 2.180 2.240 2.160 2.190 176,523 +0.01(+0.46%)
Jan 31, 2018 2.200 2.240 2.130 2.180 157,929 +0.02(+0.93%)
Jan 30, 2018 2.170 2.190 2.130 2.160 150,718 -0.03(-1.37%)
Jan 29, 2018 2.250 2.250 2.180 2.190 111,239 -0.09(-3.95%)
Jan 26, 2018 2.250 2.330 2.240 2.280 135,916 +0.03(+1.33%)
Jan 25, 2018 2.370 2.370 2.230 2.250 192,481 -0.09(-3.85%)
Jan 24, 2018 2.300 2.380 2.280 2.340 219,857 +0.07(+3.08%)
Jan 23, 2018 2.180 2.300 2.060 2.270 641,630 +0.02(+0.89%)
Jan 22, 2018 2.430 2.430 2.240 2.250 176,596 -0.09(-3.85%)
Jan 19, 2018 2.310 2.375 2.310 2.340 162,586 -0.04(-1.68%)
Jan 18, 2018 2.400 2.400 2.310 2.380 172,808 -0.01(-0.42%)
Jan 17, 2018 2.390 2.450 2.380 2.390 136,559 +0.00(+0.00%)
Jan 16, 2018 2.580 2.580 2.360 2.390 293,731 -0.19(-7.36%)
Jan 15, 2018 2.540 2.610 2.540 2.580 63,016 +0.02(+0.78%)
Jan 12, 2018 2.570 2.585 2.540 2.560 177,645 -0.01(-0.39%)
Jan 11, 2018 2.500 2.580 2.500 2.570 162,683 +0.07(+2.80%)
Jan 10, 2018 2.490 2.550 2.480 2.500 253,356 +0.02(+0.81%)
Jan 09, 2018 2.530 2.540 2.460 2.480 259,263 -0.06(-2.36%)
Jan 08, 2018 2.600 2.610 2.535 2.540 161,283 -0.05(-1.93%)
Jan 05, 2018 2.630 2.630 2.570 2.590 174,045 -0.04(-1.52%)
Jan 04, 2018 2.440 2.640 2.430 2.630 329,546 +0.19(+7.79%)
Jan 03, 2018 2.690 2.690 2.430 2.440 581,386 -0.31(-11.27%)
Jan 02, 2018 2.970 2.980 2.540 2.750 917,582 -0.19(-6.46%)
Dec 29, 2017 2.940 2.940 2.940 0 -0.03(-1.01%)
Dec 28, 2017 2.920 2.970 2.880 2.970 311,371 +0.07(+2.41%)
Dec 27, 2017 2.780 2.915 2.780 2.900 280,888 +0.08(+2.84%)
Dec 22, 2017 2.790 2.830 2.770 2.820 149,984 +0.02(+0.71%)
Dec 21, 2017 2.830 2.840 2.750 2.800 416,707 -0.03(-1.06%)
Dec 20, 2017 2.750 2.870 2.750 2.830 479,725 +0.09(+3.28%)
Dec 19, 2017 2.760 2.780 2.750 2.740 185,851 -0.01(-0.36%)
Dec 18, 2017 2.690 2.760 2.670 2.750 242,882 +0.08(+3.00%)
Dec 15, 2017 2.550 2.690 2.550 2.670 344,552 +0.11(+4.30%)
Dec 14, 2017 2.630 2.660 2.540 2.560 181,553 -0.07(-2.66%)
Dec 13, 2017 2.640 2.650 2.610 2.630 143,400 +0.00(+0.00%)
Dec 12, 2017 2.550 2.630 2.550 2.630 185,376 +0.08(+3.14%)
Dec 11, 2017 2.570 2.610 2.520 2.550 132,558 -0.01(-0.39%)
Dec 08, 2017 2.620 2.620 2.540 2.560 263,865 -0.06(-2.29%)
Dec 07, 2017 2.540 2.650 2.540 2.620 294,600 +0.08(+3.15%)
Dec 06, 2017 2.550 2.610 2.540 2.540 137,897 -0.03(-1.17%)
Dec 05, 2017 2.650 2.660 2.550 2.570 301,919 -0.18(-6.55%)
Dec 04, 2017 2.730 2.780 2.700 2.750 220,527 -0.01(-0.36%)
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.