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

Taseko Mines Ltd (TSX: TKO )

4.000 +0.300 (+8.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 1.770 1.770 1.700 1.760 130,905 +0.00(+0.00%)
May 30, 2017 1.780 1.780 1.720 1.760 140,366 -0.03(-1.68%)
May 29, 2017 1.730 1.790 1.730 1.790 49,875 +0.04(+2.58%)
May 26, 2017 1.780 1.780 1.730 1.745 70,988 -0.01(-0.85%)
May 25, 2017 1.750 1.770 1.720 1.760 84,056 +0.03(+1.73%)
May 24, 2017 1.750 1.750 1.710 1.730 98,605 -0.05(-2.81%)
May 23, 2017 1.750 1.780 1.740 1.780 189,663 +0.01(+0.56%)
May 19, 2017 1.750 1.800 1.740 1.770 220,413 +0.05(+2.91%)
May 18, 2017 1.680 1.740 1.680 1.720 161,200 +0.02(+1.18%)
May 17, 2017 1.720 1.770 1.690 1.700 583,278 -0.06(-3.41%)
May 16, 2017 1.790 1.820 1.720 1.760 327,307 -0.02(-1.12%)
May 15, 2017 1.560 1.800 1.510 1.780 681,566 +0.22(+14.10%)
May 12, 2017 1.560 1.590 1.520 1.560 169,513 +0.01(+0.65%)
May 11, 2017 1.540 1.570 1.540 1.550 217,781 +0.01(+0.65%)
May 10, 2017 1.530 1.565 1.510 1.540 274,772 +0.02(+1.32%)
May 09, 2017 1.500 1.560 1.440 1.520 244,408 +0.05(+3.40%)
May 08, 2017 1.480 1.480 1.430 1.470 129,760 -0.02(-1.34%)
May 05, 2017 1.460 1.510 1.410 1.490 349,257 +0.02(+1.36%)
May 04, 2017 1.610 1.610 1.410 1.470 367,185 -0.07(-4.55%)
May 03, 2017 1.580 1.590 1.530 1.540 770,586 -0.05(-3.45%)
May 02, 2017 1.590 1.600 1.560 1.595 145,925 +0.00(+0.31%)
May 01, 2017 1.520 1.610 1.490 1.590 656,240 +0.06(+3.92%)
Apr 28, 2017 1.520 1.600 1.510 1.530 363,389 -0.01(-0.65%)
Apr 27, 2017 1.550 1.580 1.450 1.540 293,485 -0.04(-2.53%)
Apr 26, 2017 1.540 1.590 1.530 1.580 240,265 +0.01(+0.64%)
Apr 25, 2017 1.520 1.570 1.495 1.570 343,574 +0.07(+4.67%)
Apr 24, 2017 1.480 1.510 1.440 1.500 206,126 +0.05(+3.45%)
Apr 21, 2017 1.460 1.510 1.440 1.450 151,014 -0.02(-1.36%)
Apr 20, 2017 1.380 1.490 1.380 1.470 182,057 +0.11(+8.09%)
Apr 19, 2017 1.450 1.490 1.360 1.360 529,169 -0.09(-6.53%)
Apr 18, 2017 1.590 1.590 1.440 1.455 295,275 -0.10(-6.73%)
Apr 17, 2017 1.530 1.615 1.530 1.560 158,102 +0.04(+2.63%)
Apr 13, 2017 1.660 1.660 1.520 1.520 794,675 -0.10(-6.17%)
Apr 12, 2017 1.730 1.730 1.600 1.620 350,358 -0.12(-6.90%)
Apr 11, 2017 1.740 1.750 1.690 1.740 161,655 -0.02(-1.14%)
Apr 10, 2017 1.720 1.780 1.720 1.760 159,474 -0.02(-1.12%)
Apr 07, 2017 1.780 1.780 1.740 1.780 98,590 -0.01(-0.56%)
Apr 06, 2017 1.820 1.820 1.760 1.790 136,506 +0.00(+0.00%)
Apr 05, 2017 1.740 1.810 1.740 1.790 385,412 +0.07(+4.07%)
Apr 04, 2017 1.700 1.740 1.700 1.720 67,090 -0.02(-1.15%)
Apr 03, 2017 1.740 1.800 1.665 1.740 290,966 -0.03(-1.69%)
Mar 31, 2017 1.770 1.770 1.720 1.770 134,352 -0.01(-0.56%)
Mar 30, 2017 1.800 1.810 1.760 1.780 196,865 -0.02(-1.11%)
Mar 29, 2017 1.680 1.800 1.680 1.800 176,809 +0.06(+3.45%)
Mar 28, 2017 1.670 1.740 1.660 1.740 132,394 +0.07(+4.19%)
Mar 27, 2017 1.620 1.680 1.570 1.670 303,213 -0.01(-0.60%)
Mar 24, 2017 1.730 1.740 1.660 1.680 88,990 -0.03(-1.75%)
Mar 23, 2017 1.700 1.730 1.680 1.710 125,550 +0.00(+0.00%)
Mar 22, 2017 1.640 1.720 1.620 1.710 226,850 +0.02(+1.18%)
Mar 21, 2017 1.780 1.795 1.660 1.690 260,146 -0.10(-5.59%)
Mar 20, 2017 1.830 1.840 1.780 1.790 120,970 -0.04(-2.19%)
Mar 17, 2017 1.790 1.830 1.760 1.830 153,345 +0.03(+1.67%)
Mar 16, 2017 1.880 1.890 1.800 1.800 209,505 -0.06(-3.23%)
Mar 15, 2017 1.750 1.860 1.750 1.860 285,470 +0.09(+5.08%)
Mar 14, 2017 1.760 1.780 1.710 1.770 336,782 +0.00(+0.00%)
Mar 13, 2017 1.680 1.780 1.630 1.770 402,096 +0.15(+9.26%)
Mar 10, 2017 1.530 1.680 1.530 1.620 854,305 +0.07(+4.52%)
Mar 09, 2017 1.640 1.640 1.550 1.550 1,069,276 -0.12(-7.19%)
Mar 08, 2017 1.710 1.730 1.670 1.670 148,790 -0.03(-1.76%)
Mar 07, 2017 1.750 1.750 1.610 1.700 444,354 -0.06(-3.41%)
Mar 06, 2017 1.790 1.790 1.720 1.760 248,605 -0.07(-3.83%)
Mar 03, 2017 1.780 1.870 1.780 1.830 572,164 +0.05(+2.81%)
Mar 02, 2017 1.980 1.980 1.780 1.780 596,800 -0.17(-8.72%)
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.