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 (%)
Jun 30, 2017 1.630 1.640 1.610 1.640 36,981 +0.03(+1.86%)
Jun 29, 2017 1.650 1.670 1.600 1.610 60,250 -0.04(-2.42%)
Jun 28, 2017 1.630 1.650 1.580 1.650 40,346 +0.06(+3.77%)
Jun 27, 2017 1.630 1.670 1.540 1.590 115,890 -0.03(-1.85%)
Jun 26, 2017 1.610 1.620 1.540 1.620 55,181 +0.02(+1.25%)
Jun 23, 2017 1.520 1.600 1.510 1.600 189,481 +0.12(+8.11%)
Jun 22, 2017 1.520 1.520 1.460 1.480 165,667 -0.01(-0.67%)
Jun 21, 2017 1.480 1.510 1.470 1.490 146,540 -0.01(-0.67%)
Jun 20, 2017 1.600 1.600 1.480 1.500 150,800 -0.06(-3.85%)
Jun 19, 2017 1.560 1.570 1.530 1.560 65,866 +0.05(+3.31%)
Jun 16, 2017 1.540 1.570 1.510 1.510 94,967 -0.02(-1.31%)
Jun 15, 2017 1.630 1.630 1.530 1.530 90,340 -0.12(-7.27%)
Jun 14, 2017 1.690 1.690 1.600 1.650 213,929 +0.00(+0.00%)
Jun 13, 2017 1.650 1.660 1.600 1.650 100,824 +0.02(+1.23%)
Jun 12, 2017 1.660 1.670 1.600 1.630 73,977 +0.01(+0.62%)
Jun 09, 2017 1.710 1.740 1.620 1.620 256,773 -0.09(-5.26%)
Jun 08, 2017 1.610 1.710 1.610 1.710 200,724 +0.08(+4.91%)
Jun 07, 2017 1.640 1.660 1.570 1.630 116,077 -0.01(-0.61%)
Jun 06, 2017 1.670 1.680 1.630 1.640 94,159 -0.03(-1.80%)
Jun 05, 2017 1.700 1.700 1.630 1.670 244,200 -0.02(-1.18%)
Jun 02, 2017 1.720 1.730 1.680 1.690 345,007 -0.04(-2.03%)
Jun 01, 2017 1.750 1.760 1.720 1.725 87,700 -0.03(-1.99%)
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%)
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.