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

Taseko Mines Ltd (TSX: TKO )

3.250 -0.090 (-2.69%)
Streaming Delayed Price Updated: 10:30 AM 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, 2007 4.100 4.170 4.060 4.060 186,447 +0.07(+1.75%)
Aug 30, 2007 4.010 4.100 3.940 3.990 147,054 -0.06(-1.48%)
Aug 29, 2007 4.030 4.130 3.970 4.050 217,387 +0.10(+2.53%)
Aug 28, 2007 4.150 4.180 3.940 3.950 298,174 -0.25(-5.95%)
Aug 27, 2007 4.390 4.390 4.200 4.200 137,725 -0.16(-3.67%)
Aug 24, 2007 4.220 4.370 4.160 4.360 105,371 +0.12(+2.83%)
Aug 23, 2007 4.360 4.400 4.190 4.240 281,174 -0.06(-1.40%)
Aug 22, 2007 4.170 4.330 4.150 4.300 230,199 +0.19(+4.62%)
Aug 21, 2007 4.210 4.220 4.080 4.110 134,042 -0.09(-2.14%)
Aug 20, 2007 4.150 4.260 4.080 4.200 285,219 +0.14(+3.45%)
Aug 17, 2007 4.230 4.540 4.020 4.060 870,015 +0.03(+0.74%)
Aug 16, 2007 4.030 4.150 3.370 4.030 899,159 -0.46(-10.24%)
Aug 15, 2007 4.900 4.990 4.340 4.490 624,693 -0.65(-12.65%)
Aug 14, 2007 5.360 5.370 4.970 5.140 659,462 -0.22(-4.10%)
Aug 13, 2007 5.250 5.360 5.050 5.360 583,848 +0.29(+5.72%)
Aug 10, 2007 5.010 5.220 4.610 5.070 814,252 -0.03(-0.59%)
Aug 09, 2007 5.350 5.480 5.100 5.100 790,305 -0.49(-8.77%)
Aug 08, 2007 5.770 5.850 5.490 5.590 1,032,895 -0.13(-2.27%)
Aug 07, 2007 5.340 5.730 5.220 5.720 855,147 +0.32(+5.93%)
Aug 06, 2007 5.580 5.740 5.350 5.400 1,004,844 +0.00(+0.00%)
Aug 03, 2007 5.580 5.740 5.350 5.400 1,004,844 -0.12(-2.17%)
Aug 02, 2007 4.980 5.530 4.980 5.520 607,958 +0.57(+11.52%)
Aug 01, 2007 5.050 5.080 4.910 4.950 812,939 -0.14(-2.75%)
Jul 31, 2007 5.070 5.250 5.050 5.090 587,477 -0.01(-0.20%)
Jul 30, 2007 4.800 5.150 4.800 5.100 594,673 +0.28(+5.81%)
Jul 27, 2007 4.690 4.820 4.560 4.820 352,302 +0.14(+2.99%)
Jul 26, 2007 4.770 5.080 4.400 4.680 611,939 -0.19(-3.90%)
Jul 25, 2007 4.920 4.920 4.550 4.870 12,100 -0.27(-5.25%)
Jul 24, 2007 5.150 5.170 5.140 5.140 21,390 -0.03(-0.58%)
Jul 23, 2007 5.000 5.180 4.850 5.170 428,315 +0.16(+3.19%)
Jul 20, 2007 5.060 5.100 4.900 5.010 516,311 -0.04(-0.79%)
Jul 19, 2007 4.700 5.080 4.700 5.050 625,090 +0.41(+8.84%)
Jul 18, 2007 4.590 4.690 4.540 4.640 362,977 +0.09(+1.98%)
Jul 17, 2007 4.520 4.610 4.490 4.550 236,129 +0.05(+1.11%)
Jul 16, 2007 4.600 4.690 4.500 4.500 496,692 -0.10(-2.17%)
Jul 13, 2007 4.450 4.610 4.450 4.600 388,774 +0.15(+3.37%)
Jul 12, 2007 4.440 4.470 4.410 4.450 406,589 +0.06(+1.37%)
Jul 11, 2007 4.300 4.430 4.270 4.390 319,208 +0.09(+2.09%)
Jul 10, 2007 4.500 4.570 4.160 4.300 567,593 -0.15(-3.37%)
Jul 09, 2007 4.300 4.450 4.240 4.450 716,580 +0.21(+4.95%)
Jul 06, 2007 4.250 4.270 4.200 4.240 367,383 +0.03(+0.71%)
Jul 05, 2007 4.260 4.300 4.200 4.210 334,673 -0.04(-0.94%)
Jul 03, 2007 4.020 4.280 4.000 4.250 917,418 +0.30(+7.59%)
Jul 02, 2007 3.880 3.980 3.880 3.950 257,791 +0.00(+0.00%)
Jun 29, 2007 3.880 3.980 3.880 3.950 257,791 +0.07(+1.80%)
Jun 28, 2007 4.000 4.000 3.870 3.880 75,498 -0.06(-1.52%)
Jun 27, 2007 3.800 3.940 3.760 3.940 196,882 +0.14(+3.68%)
Jun 26, 2007 3.900 3.920 3.760 3.800 176,706 -0.14(-3.55%)
Jun 25, 2007 3.990 4.050 3.920 3.940 100,374 -0.02(-0.51%)
Jun 22, 2007 4.030 4.040 3.920 3.960 69,488 -0.05(-1.25%)
Jun 21, 2007 4.090 4.100 3.970 4.010 255,800 +0.01(+0.25%)
Jun 20, 2007 4.050 4.150 4.000 4.000 216,637 -0.05(-1.23%)
Jun 19, 2007 4.010 4.050 3.980 4.050 150,572 +0.08(+2.02%)
Jun 18, 2007 3.990 4.050 3.960 3.970 172,162 -0.04(-1.00%)
Jun 15, 2007 3.980 4.050 3.960 4.010 140,078 +0.05(+1.26%)
Jun 14, 2007 3.940 3.960 3.900 3.960 105,361 +0.11(+2.86%)
Jun 13, 2007 3.710 3.850 3.710 3.850 139,064 +0.08(+2.12%)
Jun 12, 2007 3.850 3.880 3.770 3.770 181,672 -0.10(-2.58%)
Jun 11, 2007 3.890 3.910 3.820 3.870 149,069 +0.09(+2.38%)
Jun 08, 2007 3.720 3.820 3.690 3.780 264,087 +0.00(+0.00%)
Jun 07, 2007 3.930 3.990 3.760 3.780 207,034 -0.19(-4.79%)
Jun 06, 2007 3.950 3.970 3.810 3.970 192,630 -0.02(-0.50%)
Jun 05, 2007 4.050 4.080 3.930 3.990 468,493 -0.07(-1.72%)
Jun 04, 2007 3.950 4.070 3.900 4.060 758,984 +0.11(+2.78%)
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.