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

Taseko Mines Ltd (TSX: TKO )

3.200 -0.140 (-4.19%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 11, 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 (%)
Aug 31, 2006 2.640 2.680 2.620 2.680 95,540 +0.08(+3.08%)
Aug 30, 2006 2.600 2.650 2.600 2.600 167,600 +0.00(+0.00%)
Aug 29, 2006 2.700 2.700 2.530 2.600 143,365 -0.03(-1.14%)
Aug 28, 2006 2.730 2.730 2.600 2.630 154,800 -0.10(-3.66%)
Aug 25, 2006 2.680 2.740 2.560 2.730 294,700 +0.08(+3.02%)
Aug 24, 2006 2.790 2.810 2.650 2.650 321,950 -0.10(-3.64%)
Aug 23, 2006 2.800 2.830 2.730 2.750 220,009 -0.05(-1.79%)
Aug 22, 2006 2.730 2.800 2.630 2.800 477,935 +0.07(+2.56%)
Aug 21, 2006 2.760 2.800 2.680 2.730 300,491 +0.02(+0.74%)
Aug 18, 2006 2.570 2.730 2.540 2.710 309,900 +0.19(+7.54%)
Aug 17, 2006 2.580 2.660 2.520 2.520 177,423 -0.12(-4.55%)
Aug 16, 2006 2.710 2.750 2.610 2.640 181,930 -0.01(-0.38%)
Aug 15, 2006 2.560 2.720 2.510 2.650 466,025 +0.20(+8.16%)
Aug 14, 2006 2.560 2.570 2.450 2.450 349,635 -0.10(-3.92%)
Aug 11, 2006 2.530 2.660 2.480 2.550 654,164 +0.09(+3.66%)
Aug 10, 2006 3.050 3.050 2.460 2.460 3,277,351 -0.68(-21.66%)
Aug 09, 2006 3.160 3.220 3.090 3.140 461,138 +0.02(+0.64%)
Aug 08, 2006 3.030 3.170 3.030 3.120 264,200 +0.04(+1.30%)
Aug 07, 2006 3.110 3.160 3.030 3.080 264,288 +0.00(+0.00%)
Aug 04, 2006 3.110 3.160 3.030 3.080 264,288 -0.01(-0.32%)
Aug 03, 2006 3.150 3.160 3.030 3.090 429,598 -0.05(-1.59%)
Aug 02, 2006 3.180 3.260 3.140 3.140 397,003 -0.02(-0.63%)
Aug 01, 2006 3.150 3.220 3.120 3.160 260,842 -0.01(-0.32%)
Jul 31, 2006 3.040 3.210 3.020 3.170 369,298 +0.13(+4.28%)
Jul 28, 2006 3.090 3.090 2.980 3.040 227,993 +0.01(+0.33%)
Jul 27, 2006 3.060 3.170 3.020 3.030 245,815 -0.01(-0.33%)
Jul 26, 2006 2.960 3.100 2.850 3.040 232,433 +0.08(+2.70%)
Jul 25, 2006 2.940 2.970 2.890 2.960 82,740 +0.13(+4.59%)
Jul 24, 2006 2.750 2.870 2.680 2.830 112,250 +0.06(+2.17%)
Jul 21, 2006 2.870 2.900 2.720 2.770 138,096 -0.07(-2.46%)
Jul 20, 2006 2.980 2.980 2.840 2.840 120,000 -0.14(-4.70%)
Jul 19, 2006 2.900 3.030 2.880 2.980 92,800 +0.07(+2.41%)
Jul 18, 2006 3.140 3.140 2.840 2.910 126,125 -0.02(-0.68%)
Jul 17, 2006 3.080 3.080 2.890 2.930 177,923 -0.14(-4.56%)
Jul 14, 2006 2.980 3.100 2.980 3.070 171,960 +0.09(+3.02%)
Jul 13, 2006 3.110 3.120 2.940 2.980 300,175 -0.17(-5.40%)
Jul 12, 2006 3.110 3.250 3.090 3.150 648,400 +0.07(+2.27%)
Jul 11, 2006 2.960 3.100 2.930 3.080 203,849 +0.20(+6.94%)
Jul 10, 2006 3.050 3.050 2.870 2.880 139,200 -0.11(-3.68%)
Jul 07, 2006 3.100 3.100 2.970 2.990 180,133 -0.07(-2.29%)
Jul 06, 2006 3.150 3.200 3.050 3.060 498,016 -0.08(-2.55%)
Jul 05, 2006 3.000 3.200 2.980 3.140 351,016 +0.30(+10.56%)
Jul 03, 2006 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Jun 30, 2006 2.840 2.870 2.780 2.840 336,190 +0.09(+3.27%)
Jun 29, 2006 2.750 2.750 2.750 2.750 0 +0.20(+7.84%)
Jun 28, 2006 2.570 2.620 2.520 2.550 118,230 -0.04(-1.54%)
Jun 27, 2006 2.670 2.750 2.540 2.590 231,086 +0.02(+0.78%)
Jun 23, 2006 2.550 2.640 2.500 2.570 179,739 -0.02(-0.77%)
Jun 22, 2006 2.540 2.610 2.520 2.590 129,260 +0.09(+3.60%)
Jun 21, 2006 2.440 2.560 2.340 2.500 160,350 +0.06(+2.46%)
Jun 20, 2006 2.400 2.470 2.340 2.440 173,221 +0.09(+3.83%)
Jun 19, 2006 2.430 2.460 2.350 2.350 308,688 -0.05(-2.08%)
Jun 16, 2006 2.650 2.650 2.400 2.400 263,600 -0.14(-5.51%)
Jun 15, 2006 2.390 2.600 2.320 2.540 352,997 +0.28(+12.39%)
Jun 14, 2006 2.200 2.300 2.200 2.260 304,964 +0.09(+4.15%)
Jun 13, 2006 2.200 2.280 2.100 2.170 787,597 -0.16(-6.87%)
Jun 12, 2006 2.590 2.590 2.300 2.330 390,090 -0.14(-5.67%)
Jun 09, 2006 2.680 2.680 2.460 2.470 164,460 -0.11(-4.26%)
Jun 08, 2006 2.650 2.660 2.440 2.580 484,724 -0.09(-3.37%)
Jun 07, 2006 2.610 2.860 2.610 2.670 263,650 -0.07(-2.55%)
Jun 06, 2006 2.810 2.850 2.630 2.740 237,195 -0.06(-2.14%)
Jun 05, 2006 3.000 3.050 2.800 2.800 173,943 -0.17(-5.72%)
Jun 02, 2006 2.900 3.010 2.900 2.970 294,635 +0.10(+3.48%)
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.