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, 2012 2.770 2.790 2.660 2.710 170,385 -0.05(-1.81%)
May 30, 2012 2.860 2.860 2.740 2.760 171,597 -0.12(-4.17%)
May 29, 2012 2.840 2.900 2.820 2.880 96,864 +0.03(+1.05%)
May 28, 2012 2.890 2.910 2.820 2.850 33,429 +0.04(+1.42%)
May 25, 2012 2.860 2.910 2.800 2.810 121,459 -0.06(-2.09%)
May 24, 2012 2.950 2.960 2.820 2.870 146,907 -0.06(-2.05%)
May 23, 2012 2.740 2.930 2.700 2.930 237,021 +0.15(+5.40%)
May 22, 2012 2.850 2.870 2.750 2.780 300,996 +0.00(+0.00%)
May 18, 2012 2.780 2.780 2.780 0 -0.07(-2.46%)
May 17, 2012 2.770 2.890 2.750 2.850 311,512 +0.12(+4.40%)
May 16, 2012 2.690 2.850 2.630 2.730 320,229 +0.08(+3.02%)
May 15, 2012 2.710 2.710 2.620 2.650 253,765 -0.06(-2.21%)
May 14, 2012 2.750 2.800 2.690 2.710 297,158 -0.09(-3.21%)
May 11, 2012 2.860 2.870 2.780 2.800 315,454 -0.08(-2.78%)
May 10, 2012 3.140 3.140 2.870 2.880 126,524 -0.05(-1.71%)
May 09, 2012 2.870 3.010 2.810 2.930 189,224 +0.02(+0.69%)
May 08, 2012 3.000 3.000 2.820 2.910 222,774 -0.10(-3.32%)
May 07, 2012 3.050 3.050 2.950 3.010 216,234 -0.10(-3.22%)
May 04, 2012 3.180 3.200 3.100 3.110 184,334 -0.06(-1.89%)
May 03, 2012 3.330 3.330 3.130 3.170 220,940 -0.16(-4.80%)
May 02, 2012 3.490 3.490 3.290 3.330 187,113 -0.15(-4.31%)
May 01, 2012 3.450 3.540 3.430 3.480 452,130 +0.06(+1.75%)
Apr 30, 2012 3.300 3.450 3.290 3.420 271,755 +0.11(+3.32%)
Apr 27, 2012 3.280 3.330 3.260 3.310 430,416 +0.06(+1.85%)
Apr 26, 2012 3.180 3.270 3.180 3.250 53,788 +0.04(+1.25%)
Apr 25, 2012 3.160 3.210 3.110 3.210 235,946 +0.10(+3.22%)
Apr 24, 2012 3.160 3.160 3.070 3.110 194,439 -0.03(-0.96%)
Apr 23, 2012 3.080 3.180 3.040 3.140 183,260 -0.05(-1.57%)
Apr 20, 2012 3.140 3.220 3.140 3.190 123,770 +0.05(+1.59%)
Apr 19, 2012 3.060 3.160 3.010 3.140 242,557 +0.10(+3.29%)
Apr 18, 2012 3.110 3.140 2.990 3.040 325,993 -0.06(-1.94%)
Apr 17, 2012 3.110 3.150 3.050 3.100 115,957 +0.00(+0.00%)
Apr 16, 2012 3.130 3.180 3.070 3.100 275,347 -0.01(-0.32%)
Apr 13, 2012 3.250 3.250 3.100 3.110 353,969 -0.17(-5.18%)
Apr 12, 2012 3.300 3.330 3.240 3.280 531,469 -0.05(-1.50%)
Apr 11, 2012 3.250 3.380 3.200 3.330 278,461 +0.13(+4.06%)
Apr 10, 2012 3.180 3.240 3.130 3.200 483,137 +0.02(+0.63%)
Apr 09, 2012 3.300 3.340 3.180 3.180 159,252 -0.17(-5.07%)
Apr 05, 2012 3.310 3.390 3.280 3.350 433,237 -0.03(-0.89%)
Apr 04, 2012 3.360 3.420 3.280 3.380 315,884 -0.02(-0.59%)
Apr 03, 2012 3.540 3.540 3.370 3.400 537,130 -0.10(-2.86%)
Apr 02, 2012 3.500 3.550 3.460 3.500 608,465 -0.02(-0.57%)
Mar 30, 2012 3.480 3.520 3.390 3.520 259,078 +0.05(+1.44%)
Mar 29, 2012 3.480 3.480 3.370 3.470 273,234 +0.01(+0.29%)
Mar 28, 2012 3.530 3.570 3.390 3.460 347,360 -0.14(-3.89%)
Mar 27, 2012 3.590 3.710 3.510 3.600 706,359 +0.05(+1.41%)
Mar 26, 2012 3.510 3.590 3.480 3.550 172,451 +0.03(+0.85%)
Mar 23, 2012 3.540 3.540 3.460 3.520 276,171 -0.02(-0.56%)
Mar 22, 2012 3.500 3.550 3.450 3.540 305,743 +0.01(+0.28%)
Mar 21, 2012 3.550 3.580 3.510 3.530 221,022 -0.01(-0.28%)
Mar 20, 2012 3.480 3.570 3.370 3.540 190,968 +0.02(+0.57%)
Mar 19, 2012 3.640 3.660 3.500 3.520 333,752 -0.10(-2.76%)
Mar 16, 2012 3.510 3.640 3.510 3.620 283,214 +0.10(+2.84%)
Mar 15, 2012 3.550 3.550 3.380 3.520 376,383 +0.00(+0.00%)
Mar 14, 2012 3.700 3.700 3.450 3.520 546,829 -0.18(-4.86%)
Mar 13, 2012 3.680 3.790 3.660 3.700 186,087 -0.01(-0.27%)
Mar 12, 2012 3.690 3.760 3.630 3.710 246,589 -0.08(-2.11%)
Mar 09, 2012 3.710 3.900 3.660 3.790 239,323 +0.06(+1.61%)
Mar 08, 2012 3.750 3.760 3.710 3.730 254,128 +0.00(+0.00%)
Mar 07, 2012 3.600 3.760 3.550 3.730 376,559 +0.17(+4.78%)
Mar 06, 2012 3.670 3.670 3.540 3.560 365,204 -0.19(-5.07%)
Mar 05, 2012 3.950 3.950 3.690 3.750 469,014 -0.20(-5.06%)
Mar 02, 2012 4.050 4.050 3.910 3.950 388,433 -0.15(-3.66%)
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.