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, 2022 2.400 2.440 2.360 2.410 246,189 -0.01(-0.41%)
Feb 25, 2022 2.380 2.430 2.390 2.420 308,447 +0.05(+2.11%)
Feb 24, 2022 2.280 2.380 2.240 2.370 546,360 +0.04(+1.72%)
Feb 23, 2022 2.390 2.400 2.300 2.330 335,356 -0.04(-1.69%)
Feb 22, 2022 2.400 2.420 2.330 2.370 394,812 -0.05(-2.07%)
Feb 18, 2022 2.420 0 -0.04(-1.63%)
Feb 17, 2022 2.510 2.530 2.460 2.460 235,917 -0.07(-2.77%)
Feb 16, 2022 2.480 2.530 2.450 2.530 256,601 +0.05(+2.02%)
Feb 15, 2022 2.480 2.510 2.460 2.480 196,731 +0.02(+0.81%)
Feb 14, 2022 2.500 2.540 2.460 2.460 217,245 -0.04(-1.60%)
Feb 11, 2022 2.500 2.550 2.480 2.500 405,180 -0.04(-1.57%)
Feb 10, 2022 2.530 2.620 2.510 2.540 684,101 -0.02(-0.78%)
Feb 09, 2022 2.480 2.580 2.470 2.560 671,844 +0.11(+4.49%)
Feb 08, 2022 2.380 2.460 2.350 2.450 412,446 +0.09(+3.81%)
Feb 07, 2022 2.400 2.420 2.350 2.360 242,376 -0.02(-0.84%)
Feb 04, 2022 2.380 2.410 2.350 2.380 218,672 +0.01(+0.42%)
Feb 03, 2022 2.410 2.350 2.370 249,549 -0.07(-2.87%)
Feb 02, 2022 2.490 2.500 2.420 2.440 205,236 -0.04(-1.61%)
Feb 01, 2022 2.470 2.500 2.440 2.480 258,208 +0.05(+2.06%)
Jan 31, 2022 2.360 2.430 2.430 386,262 +0.03(+1.25%)
Jan 28, 2022 2.380 2.400 2.310 2.400 429,082 +0.00(+0.00%)
Jan 27, 2022 2.400 2.460 2.360 2.400 616,524 -0.04(-1.64%)
Jan 26, 2022 2.540 2.540 2.390 2.440 498,028 -0.06(-2.40%)
Jan 25, 2022 2.380 2.500 2.330 2.500 543,271 +0.08(+3.31%)
Jan 24, 2022 2.360 2.440 2.290 2.420 864,059 -0.03(-1.22%)
Jan 21, 2022 2.520 2.530 2.440 2.450 557,889 -0.11(-4.30%)
Jan 20, 2022 2.660 2.680 2.540 2.560 472,347 -0.08(-3.03%)
Jan 19, 2022 2.570 2.670 2.540 2.640 672,722 +0.11(+4.35%)
Jan 18, 2022 2.520 2.600 2.490 2.530 497,438 -0.02(-0.78%)
Jan 17, 2022 2.510 2.550 2.500 2.550 92,513 +0.02(+0.79%)
Jan 14, 2022 2.530 2.540 2.460 2.530 701,389 -0.04(-1.56%)
Jan 13, 2022 2.730 2.730 2.540 2.570 563,437 -0.17(-6.20%)
Jan 12, 2022 2.700 2.750 2.660 2.740 433,336 +0.11(+4.18%)
Jan 11, 2022 2.580 2.650 2.510 2.630 424,409 +0.07(+2.73%)
Jan 10, 2022 2.570 2.600 2.490 2.560 267,509 -0.04(-1.54%)
Jan 07, 2022 2.650 2.650 2.540 2.600 202,916 -0.01(-0.38%)
Jan 06, 2022 2.700 2.710 2.610 2.610 447,522 -0.13(-4.74%)
Jan 05, 2022 2.740 2.880 2.730 2.740 779,988 +0.02(+0.74%)
Jan 04, 2022 2.680 2.760 2.650 2.720 501,785 +0.12(+4.62%)
Dec 31, 2021 2.600 2.600 2.600 0 +0.04(+1.56%)
Dec 30, 2021 2.620 2.650 2.560 2.560 205,945 -0.05(-1.92%)
Dec 29, 2021 2.640 2.680 2.550 2.610 472,089 +0.02(+0.77%)
Dec 24, 2021 2.590 2.590 2.590 0 +0.02(+0.78%)
Dec 23, 2021 2.580 2.640 2.550 2.570 435,746 -0.01(-0.39%)
Dec 22, 2021 2.500 2.580 2.490 2.580 439,942 +0.08(+3.20%)
Dec 21, 2021 2.420 2.510 2.420 2.500 320,109 +0.12(+5.04%)
Dec 20, 2021 2.340 2.400 2.310 2.380 382,752 -0.01(-0.42%)
Dec 17, 2021 2.400 2.430 2.360 2.390 325,626 -0.03(-1.24%)
Dec 16, 2021 2.490 2.540 2.400 2.420 299,405 -0.02(-0.82%)
Dec 15, 2021 2.460 2.500 2.300 2.440 634,708 -0.03(-1.21%)
Dec 14, 2021 2.560 2.610 2.470 2.470 276,634 -0.13(-5.00%)
Dec 13, 2021 2.570 2.620 2.480 2.600 481,685 +0.03(+1.17%)
Dec 10, 2021 2.660 2.670 2.550 2.570 514,541 -0.06(-2.28%)
Dec 09, 2021 2.670 2.670 2.580 2.630 370,348 -0.08(-2.95%)
Dec 08, 2021 2.720 2.770 2.690 2.710 409,197 -0.01(-0.37%)
Dec 07, 2021 2.600 2.760 2.600 2.720 1,049,620 +0.10(+3.82%)
Dec 06, 2021 2.600 2.650 2.510 2.620 506,454 +0.04(+1.55%)
Dec 03, 2021 2.620 2.620 2.520 2.580 537,865 -0.05(-1.90%)
Dec 02, 2021 2.580 2.690 2.540 2.630 634,070 +0.06(+2.33%)
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.