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

Taseko Mines Ltd (TSX: TKO )

3.880 -0.170 (-4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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, 2007 3.750 3.800 3.700 3.780 255,512 +0.06(+1.61%)
May 30, 2007 3.510 3.730 3.510 3.720 302,985 +0.10(+2.76%)
May 29, 2007 3.670 3.740 3.590 3.620 268,331 -0.07(-1.90%)
May 25, 2007 3.470 3.690 3.470 3.690 209,073 +0.20(+5.73%)
May 24, 2007 3.680 3.680 3.440 3.490 393,429 -0.16(-4.38%)
May 23, 2007 3.700 3.700 3.640 3.650 323,915 +0.00(+0.00%)
May 22, 2007 3.770 3.840 3.650 3.650 484,875 +0.00(+0.00%)
May 21, 2007 3.340 3.650 3.340 3.650 688,422 +0.00(+0.00%)
May 18, 2007 3.340 3.650 3.340 3.650 688,422 +0.32(+9.61%)
May 17, 2007 3.250 3.350 3.060 3.330 339,724 +0.05(+1.52%)
May 16, 2007 3.410 3.440 3.250 3.280 157,829 -0.13(-3.81%)
May 15, 2007 3.390 3.510 3.380 3.410 234,618 +0.00(+0.00%)
May 14, 2007 3.530 3.530 3.360 3.410 150,683 -0.08(-2.29%)
May 11, 2007 3.500 3.600 3.450 3.490 193,806 +0.01(+0.29%)
May 10, 2007 3.670 3.670 3.400 3.480 303,113 -0.24(-6.45%)
May 09, 2007 3.680 3.730 3.630 3.720 404,416 +0.04(+1.09%)
May 08, 2007 3.820 3.820 3.630 3.680 256,394 -0.14(-3.66%)
May 07, 2007 3.890 3.950 3.820 3.820 190,516 -0.05(-1.29%)
May 04, 2007 3.710 3.870 3.680 3.870 682,444 +0.23(+6.32%)
May 03, 2007 3.600 3.740 3.530 3.640 634,449 +0.05(+1.39%)
May 02, 2007 3.450 3.610 3.450 3.590 286,505 +0.09(+2.57%)
May 01, 2007 3.500 3.550 3.430 3.500 492,877 -0.01(-0.28%)
Apr 30, 2007 3.510 3.660 3.500 3.510 371,154 -0.01(-0.28%)
Apr 27, 2007 3.500 3.540 3.500 3.520 103,186 +0.02(+0.57%)
Apr 26, 2007 3.550 3.550 3.500 3.500 166,749 -0.08(-2.23%)
Apr 25, 2007 3.500 3.580 3.470 3.580 116,834 +0.13(+3.77%)
Apr 24, 2007 3.590 3.590 3.440 3.450 125,654 -0.14(-3.90%)
Apr 23, 2007 3.480 3.590 3.410 3.590 250,508 +0.11(+3.16%)
Apr 20, 2007 3.540 3.540 3.470 3.480 209,072 +0.04(+1.16%)
Apr 19, 2007 3.490 3.490 3.400 3.440 171,605 -0.12(-3.37%)
Apr 18, 2007 3.640 3.640 3.530 3.560 304,660 -0.09(-2.47%)
Apr 17, 2007 3.400 3.650 3.380 3.650 654,634 +0.28(+8.31%)
Apr 16, 2007 3.420 3.450 3.320 3.370 148,542 -0.04(-1.17%)
Apr 13, 2007 3.430 3.440 3.360 3.410 196,278 +0.01(+0.29%)
Apr 12, 2007 3.430 3.430 3.350 3.400 151,617 +0.00(+0.00%)
Apr 11, 2007 3.500 3.580 3.360 3.400 304,439 -0.04(-1.16%)
Apr 10, 2007 3.500 3.520 3.400 3.440 485,746 +0.00(+0.00%)
Apr 09, 2007 3.330 3.500 3.330 3.440 375,236 +0.14(+4.24%)
Apr 05, 2007 3.350 3.350 3.250 3.300 705,572 -0.06(-1.79%)
Apr 04, 2007 3.350 3.410 3.300 3.360 589,453 +0.06(+1.82%)
Apr 03, 2007 3.060 3.320 3.040 3.300 650,857 +0.31(+10.37%)
Apr 02, 2007 3.000 3.020 2.970 2.990 69,306 -0.03(-0.99%)
Mar 30, 2007 3.080 3.080 3.010 3.020 152,226 -0.03(-0.98%)
Mar 29, 2007 3.050 3.060 3.010 3.050 90,383 +0.03(+0.99%)
Mar 28, 2007 3.060 3.060 3.000 3.020 45,952 -0.05(-1.63%)
Mar 27, 2007 3.100 3.100 3.030 3.070 203,818 -0.03(-0.97%)
Mar 26, 2007 3.020 3.100 3.020 3.100 127,650 +0.09(+2.99%)
Mar 23, 2007 3.080 3.100 3.000 3.010 249,526 -0.04(-1.31%)
Mar 22, 2007 3.010 3.070 2.990 3.050 67,780 +0.08(+2.69%)
Mar 21, 2007 2.920 3.000 2.920 2.970 56,444 +0.05(+1.71%)
Mar 20, 2007 3.010 3.020 2.920 2.920 118,039 -0.11(-3.63%)
Mar 19, 2007 3.160 3.160 2.980 3.030 79,434 +0.01(+0.33%)
Mar 16, 2007 3.080 3.200 3.000 3.020 276,956 -0.04(-1.31%)
Mar 15, 2007 3.070 3.070 3.020 3.060 59,426 +0.11(+3.73%)
Mar 14, 2007 2.910 2.960 2.870 2.950 116,134 -0.04(-1.34%)
Mar 13, 2007 3.100 3.100 2.980 2.990 88,341 -0.10(-3.24%)
Mar 12, 2007 3.090 3.090 3.020 3.090 71,889 +0.01(+0.32%)
Mar 09, 2007 3.080 3.100 3.030 3.080 86,500 +0.00(+0.00%)
Mar 08, 2007 3.030 3.100 3.030 3.080 122,550 +0.09(+3.01%)
Mar 07, 2007 3.070 3.070 2.990 2.990 91,043 -0.02(-0.66%)
Mar 06, 2007 3.000 3.050 2.970 3.010 130,753 +0.07(+2.38%)
Mar 05, 2007 2.890 2.990 2.700 2.940 220,551 -0.04(-1.34%)
Mar 02, 2007 3.100 3.100 2.960 2.980 144,976 -0.11(-3.56%)
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.