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 (%)
Mar 28, 2024 2.910 0 -0.08(-2.68%)
Mar 27, 2024 2.850 3.060 2.830 2.990 938,369 +0.17(+6.03%)
Mar 26, 2024 2.900 2.950 2.810 2.820 470,304 -0.06(-2.08%)
Mar 25, 2024 2.690 2.910 2.570 2.880 859,136 +0.18(+6.67%)
Mar 22, 2024 2.700 2.730 2.670 2.700 206,263 -0.01(-0.37%)
Mar 21, 2024 2.770 2.800 2.690 2.710 386,423 -0.03(-1.09%)
Mar 20, 2024 2.550 2.750 2.550 2.740 389,800 +0.13(+4.98%)
Mar 19, 2024 2.600 2.610 2.550 2.610 294,011 -0.03(-1.14%)
Mar 18, 2024 2.610 2.680 2.570 2.640 330,136 +0.02(+0.76%)
Mar 15, 2024 2.550 2.650 2.550 2.620 731,860 +0.11(+4.38%)
Mar 14, 2024 2.560 2.560 2.460 2.510 294,343 -0.04(-1.57%)
Mar 13, 2024 2.400 2.600 2.390 2.550 706,663 +0.19(+8.05%)
Mar 12, 2024 2.400 2.400 2.320 2.360 181,433 -0.05(-2.07%)
Mar 11, 2024 2.350 2.440 2.280 2.410 499,916 +0.07(+2.99%)
Mar 08, 2024 2.240 2.350 2.240 2.340 1,085,371 +0.16(+7.34%)
Mar 07, 2024 2.150 2.250 2.150 2.180 221,976 +0.02(+0.93%)
Mar 06, 2024 2.080 2.190 2.080 2.160 246,867 +0.11(+5.37%)
Mar 05, 2024 2.100 2.110 2.040 2.050 223,725 -0.05(-2.38%)
Mar 04, 2024 2.130 2.130 2.090 2.100 88,758 +0.00(+0.00%)
Mar 01, 2024 2.120 2.140 2.080 2.100 167,547 -0.03(-1.41%)
Feb 29, 2024 2.010 2.130 2.010 2.130 631,371 +0.10(+4.93%)
Feb 28, 2024 2.040 2.040 2.010 2.030 133,994 -0.02(-0.98%)
Feb 27, 2024 2.030 2.070 2.030 2.050 207,537 +0.03(+1.49%)
Feb 26, 2024 2.010 2.040 1.970 2.020 191,339 -0.01(-0.49%)
Feb 23, 2024 2.010 2.050 1.990 2.030 127,969 +0.02(+1.00%)
Feb 22, 2024 2.090 2.090 2.010 2.010 149,086 -0.02(-0.99%)
Feb 21, 2024 2.050 2.070 2.030 2.030 60,099 +0.00(+0.00%)
Feb 20, 2024 2.070 2.070 2.010 2.030 100,955 -0.02(-0.98%)
Feb 16, 2024 2.050 0 +0.00(+0.00%)
Feb 15, 2024 2.020 2.080 1.980 2.050 237,124 +0.00(+0.00%)
Feb 14, 2024 1.910 2.060 1.910 2.050 423,098 +0.14(+7.33%)
Feb 13, 2024 1.870 1.950 1.860 1.910 254,941 +0.02(+1.06%)
Feb 12, 2024 1.870 1.920 1.870 1.890 174,832 +0.04(+2.16%)
Feb 09, 2024 1.820 1.890 1.820 1.850 158,004 +0.02(+1.09%)
Feb 08, 2024 1.820 1.840 1.810 1.830 87,176 -0.01(-0.54%)
Feb 07, 2024 1.830 1.860 1.820 1.840 153,015 +0.00(+0.00%)
Feb 06, 2024 1.830 1.870 1.820 1.840 117,458 +0.03(+1.66%)
Feb 05, 2024 1.920 1.920 1.810 1.810 300,679 -0.14(-7.18%)
Feb 02, 2024 1.930 1.960 1.890 1.950 310,242 -0.02(-1.02%)
Feb 01, 2024 1.990 1.990 1.940 1.970 158,887 +0.01(+0.51%)
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%)
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.