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 29, 2009 1.970 2.000 1.870 1.900 1,349,880 -0.03(-1.55%)
May 28, 2009 1.880 1.940 1.860 1.930 1,197,236 +0.09(+4.89%)
May 27, 2009 1.750 1.930 1.730 1.840 1,270,253 +0.10(+5.75%)
May 26, 2009 1.670 1.760 1.640 1.740 266,231 +0.06(+3.57%)
May 25, 2009 1.750 1.750 1.680 1.680 88,479 -0.05(-2.89%)
May 22, 2009 1.750 1.790 1.700 1.730 180,113 +0.02(+1.17%)
May 21, 2009 1.750 1.770 1.660 1.710 345,417 -0.04(-2.29%)
May 20, 2009 1.720 1.840 1.720 1.750 598,375 +0.07(+4.17%)
May 19, 2009 1.640 1.710 1.610 1.680 357,477 +0.07(+4.35%)
May 17, 2009 1.610 1.650 1.570 1.610 74,800 +0.01(+0.63%)
May 15, 2009 1.610 1.650 1.570 1.600 483,409 -0.01(-0.62%)
May 14, 2009 1.560 1.630 1.530 1.610 525,128 +0.02(+1.26%)
May 13, 2009 1.610 1.610 1.540 1.590 490,931 -0.02(-1.24%)
May 12, 2009 1.690 1.690 1.590 1.610 1,016,538 -0.02(-1.23%)
May 11, 2009 1.630 1.640 1.570 1.630 974,427 -0.05(-2.98%)
May 08, 2009 1.700 1.700 1.620 1.680 1,271,407 +0.03(+1.82%)
May 07, 2009 1.840 1.840 1.620 1.650 1,814,346 -0.16(-8.84%)
May 06, 2009 1.930 1.940 1.800 1.810 1,362,343 -0.01(-0.55%)
May 05, 2009 1.890 1.890 1.790 1.820 460,730 -0.08(-4.21%)
May 04, 2009 1.900 1.980 1.850 1.900 1,077,375 +0.06(+3.26%)
May 01, 2009 1.720 1.870 1.680 1.840 1,389,894 +0.16(+9.52%)
Apr 30, 2009 1.730 1.790 1.670 1.680 888,711 -0.02(-1.18%)
Apr 29, 2009 1.710 1.740 1.670 1.700 973,443 +0.03(+1.80%)
Apr 28, 2009 1.610 1.740 1.570 1.670 712,971 +0.02(+1.21%)
Apr 27, 2009 1.670 1.680 1.600 1.650 1,548,222 -0.13(-7.30%)
Apr 24, 2009 1.620 1.780 1.620 1.780 1,579,976 +0.17(+10.56%)
Apr 23, 2009 1.610 1.620 1.540 1.610 1,196,571 +0.04(+2.55%)
Apr 22, 2009 1.580 1.660 1.550 1.570 2,788,288 -0.03(-1.88%)
Apr 21, 2009 1.590 1.600 1.470 1.600 3,452,116 +0.01(+0.63%)
Apr 20, 2009 1.800 1.800 1.570 1.590 1,697,785 -0.23(-12.64%)
Apr 17, 2009 1.900 1.920 1.810 1.820 581,779 -0.10(-5.21%)
Apr 16, 2009 1.940 1.940 1.850 1.920 438,204 +0.00(+0.00%)
Apr 15, 2009 1.930 1.950 1.880 1.920 2,218,298 +0.04(+2.13%)
Apr 14, 2009 2.020 2.030 1.850 1.880 1,186,007 -0.14(-6.93%)
Apr 13, 2009 1.840 2.040 1.840 2.020 1,720,026 +0.22(+12.22%)
Apr 09, 2009 1.840 1.800 1.430 1.800 756,179 +0.13(+7.78%)
Apr 08, 2009 1.680 1.790 1.430 1.670 1,371,452 -0.02(-1.18%)
Apr 07, 2009 1.850 1.790 1.690 1.690 321,156 -0.09(-5.06%)
Apr 06, 2009 1.850 1.790 1.720 1.780 293,860 -0.01(-0.56%)
Apr 03, 2009 1.750 1.790 1.430 1.790 681,904 +0.04(+2.29%)
Apr 02, 2009 1.640 1.750 1.550 1.750 1,261,369 +0.20(+12.90%)
Apr 01, 2009 1.530 1.570 1.550 1.550 537,036 -0.01(-0.64%)
Mar 31, 2009 1.550 1.560 1.450 1.560 649,529 +0.11(+7.59%)
Mar 30, 2009 1.500 1.760 1.430 1.450 440,267 -0.31(-17.61%)
Mar 26, 2009 1.530 1.760 1.450 1.760 1,091,652 +0.31(+21.38%)
Mar 25, 2009 1.490 1.460 1.430 1.450 369,514 +0.00(+0.00%)
Mar 24, 2009 1.500 1.450 1.450 1.450 302,222 -0.08(-5.23%)
Mar 23, 2009 1.470 1.530 1.480 1.530 419,725 +0.15(+10.87%)
Mar 20, 2009 1.570 1.440 1.380 1.380 396,876 -0.06(-4.17%)
Mar 19, 2009 1.240 1.450 1.220 1.440 1,447,701 +0.22(+18.03%)
Mar 18, 2009 1.170 1.220 1.130 1.220 225,002 +0.03(+2.52%)
Mar 17, 2009 1.210 1.210 1.190 1.190 196,300 -0.01(-0.83%)
Mar 16, 2009 1.160 1.260 1.130 1.200 384,500 +0.07(+6.19%)
Mar 13, 2009 1.150 1.150 1.130 1.130 91,882 -0.01(-0.88%)
Mar 12, 2009 1.140 1.140 1.110 1.140 104,203 +0.01(+0.88%)
Mar 11, 2009 1.150 1.170 1.130 1.130 267,607 +0.03(+2.73%)
Mar 10, 2009 1.120 1.140 1.100 1.100 172,942 +0.00(+0.00%)
Mar 09, 2009 1.090 1.150 1.090 1.100 156,755 -0.02(-1.79%)
Mar 06, 2009 1.170 1.170 1.090 1.120 288,625 +0.01(+0.90%)
Mar 05, 2009 1.180 1.180 1.100 1.110 175,687 -0.09(-7.50%)
Mar 04, 2009 1.210 1.210 1.160 1.200 275,904 +0.24(+25.00%)
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.