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

Taseko Mines Ltd (TSX: TKO )

3.910 -0.140 (-3.46%)
Streaming Delayed Price Updated: 12:11 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 (%)
Jan 31, 2024 2.030 2.080 1.960 1.960 226,831 -0.11(-5.31%)
Jan 30, 2024 2.020 2.110 2.000 2.070 234,195 +0.05(+2.48%)
Jan 29, 2024 1.900 2.050 1.900 2.020 371,178 +0.13(+6.88%)
Jan 26, 2024 1.920 1.930 1.880 1.890 102,312 -0.05(-2.58%)
Jan 25, 2024 1.910 1.960 1.900 1.940 193,064 -0.01(-0.51%)
Jan 24, 2024 1.830 1.970 1.830 1.950 239,854 +0.13(+7.14%)
Jan 23, 2024 1.750 1.830 1.750 1.820 207,527 +0.08(+4.60%)
Jan 22, 2024 1.780 1.780 1.720 1.740 168,309 -0.04(-2.25%)
Jan 19, 2024 1.790 1.800 1.730 1.780 171,796 +0.02(+1.14%)
Jan 18, 2024 1.800 1.810 1.760 1.760 177,234 -0.04(-2.22%)
Jan 17, 2024 1.890 1.900 1.790 1.800 236,031 -0.11(-5.76%)
Jan 16, 2024 1.960 1.960 1.900 1.910 228,135 -0.02(-1.04%)
Jan 15, 2024 1.960 1.960 1.910 1.930 51,885 -0.01(-0.52%)
Jan 12, 2024 1.950 1.970 1.910 1.940 227,329 +0.03(+1.57%)
Jan 11, 2024 1.960 1.960 1.890 1.910 285,830 -0.03(-1.55%)
Jan 10, 2024 1.870 2.000 1.850 1.940 375,625 +0.11(+6.01%)
Jan 09, 2024 1.860 1.860 1.820 1.830 72,975 -0.03(-1.61%)
Jan 08, 2024 1.810 1.880 1.810 1.860 100,218 +0.02(+1.09%)
Jan 05, 2024 1.800 1.850 1.800 1.840 67,023 +0.02(+1.10%)
Jan 04, 2024 1.820 1.830 1.790 1.820 82,109 +0.01(+0.55%)
Jan 03, 2024 1.810 1.840 1.770 1.810 121,444 -0.05(-2.69%)
Jan 02, 2024 1.840 1.890 1.840 1.860 131,269 +0.00(+0.00%)
Dec 29, 2023 1.860 0 -0.07(-3.63%)
Dec 28, 2023 1.960 1.980 1.910 1.930 107,985 -0.03(-1.53%)
Dec 27, 2023 1.920 1.980 1.920 1.960 82,095 +0.04(+2.08%)
Dec 22, 2023 1.920 0 +0.03(+1.59%)
Dec 21, 2023 1.870 1.930 1.870 1.890 133,645 +0.00(+0.00%)
Dec 20, 2023 1.940 1.970 1.880 1.890 296,066 -0.04(-2.07%)
Dec 19, 2023 1.880 1.940 1.870 1.930 209,398 +0.08(+4.32%)
Dec 18, 2023 1.850 1.890 1.850 1.850 137,452 +0.00(+0.00%)
Dec 15, 2023 1.820 1.850 1.790 1.850 464,194 +0.03(+1.65%)
Dec 14, 2023 1.700 1.820 1.690 1.820 783,390 +0.14(+8.33%)
Dec 13, 2023 1.590 1.690 1.560 1.680 190,564 +0.09(+5.66%)
Dec 12, 2023 1.640 1.640 1.590 1.590 147,049 -0.06(-3.64%)
Dec 11, 2023 1.650 1.660 1.640 1.650 84,456 -0.03(-1.79%)
Dec 08, 2023 1.610 1.700 1.610 1.680 194,164 +0.05(+3.07%)
Dec 07, 2023 1.640 1.640 1.600 1.630 212,322 +0.02(+1.24%)
Dec 06, 2023 1.650 1.660 1.610 1.610 74,451 -0.03(-1.83%)
Dec 05, 2023 1.620 1.660 1.600 1.640 283,727 +0.01(+0.61%)
Dec 04, 2023 1.670 1.700 1.630 1.630 136,507 -0.07(-4.12%)
Dec 01, 2023 1.640 1.720 1.590 1.700 394,537 +0.06(+3.66%)
Nov 30, 2023 1.660 1.670 1.630 1.640 333,953 -0.02(-1.20%)
Nov 29, 2023 1.690 1.690 1.640 1.660 165,746 -0.02(-1.19%)
Nov 28, 2023 1.600 1.690 1.580 1.680 229,890 +0.08(+5.00%)
Nov 27, 2023 1.610 1.640 1.590 1.600 68,546 -0.06(-3.61%)
Nov 24, 2023 1.640 1.660 1.620 1.660 75,178 +0.02(+1.22%)
Nov 23, 2023 1.640 1.650 1.630 1.640 63,712 -0.01(-0.61%)
Nov 22, 2023 1.680 1.680 1.640 1.650 101,123 -0.02(-1.20%)
Nov 21, 2023 1.690 1.730 1.660 1.670 128,776 -0.01(-0.60%)
Nov 20, 2023 1.660 1.680 1.630 1.680 140,574 +0.02(+1.20%)
Nov 17, 2023 1.670 1.680 1.630 1.660 123,711 +0.00(+0.00%)
Nov 16, 2023 1.700 1.700 1.630 1.660 142,929 -0.05(-2.92%)
Nov 15, 2023 1.680 1.710 1.670 1.710 193,177 +0.04(+2.40%)
Nov 14, 2023 1.670 1.740 1.660 1.670 219,185 +0.02(+1.21%)
Nov 13, 2023 1.620 1.670 1.620 1.650 50,367 +0.03(+1.85%)
Nov 10, 2023 1.650 1.650 1.580 1.620 112,430 -0.03(-1.82%)
Nov 09, 2023 1.690 1.740 1.640 1.650 329,471 -0.03(-1.79%)
Nov 08, 2023 1.720 1.730 1.660 1.680 44,803 -0.06(-3.45%)
Nov 07, 2023 1.800 1.800 1.740 1.740 150,235 -0.10(-5.43%)
Nov 06, 2023 1.870 1.890 1.800 1.840 231,963 +0.03(+1.66%)
Nov 03, 2023 1.740 1.840 1.720 1.810 349,252 +0.08(+4.62%)
Nov 02, 2023 1.580 1.730 1.580 1.730 445,444 +0.21(+13.82%)
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.