Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (TSX: TKO )

3.730 -0.090 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2006 3.030 3.120 2.980 3.040 286,704 -0.01(-0.33%)
May 30, 2006 3.060 3.150 3.010 3.050 277,024 +0.07(+2.35%)
May 26, 2006 3.050 3.090 2.940 2.980 511,618 +0.03(+1.02%)
May 25, 2006 2.790 2.950 2.780 2.950 330,330 +0.19(+6.88%)
May 24, 2006 2.870 2.910 2.670 2.760 475,846 -0.11(-3.83%)
May 23, 2006 2.750 3.080 2.730 2.870 1,121,557 +0.11(+3.99%)
May 22, 2006 2.760 2.760 2.760 2.760 0 +0.00(+0.00%)
May 19, 2006 2.600 2.800 2.300 2.760 1,753,854 +0.02(+0.73%)
May 18, 2006 2.900 3.000 2.680 2.740 1,222,691 -0.20(-6.80%)
May 17, 2006 3.200 3.310 2.880 2.940 821,970 -0.21(-6.67%)
May 16, 2006 3.060 3.240 2.930 3.150 1,036,573 +0.05(+1.61%)
May 15, 2006 3.030 3.300 2.800 3.100 2,590,758 -0.57(-15.53%)
May 12, 2006 4.000 4.080 3.500 3.670 1,209,684 -0.40(-9.83%)
May 11, 2006 4.200 4.200 3.860 4.070 2,839,149 -0.32(-7.29%)
May 10, 2006 4.510 4.610 4.260 4.390 1,037,060 -0.23(-4.98%)
May 09, 2006 4.480 4.660 4.480 4.620 2,426,442 +0.15(+3.36%)
May 08, 2006 4.300 4.470 4.250 4.470 801,833 +0.16(+3.71%)
May 05, 2006 4.160 4.410 4.150 4.310 1,670,628 +0.16(+3.86%)
May 04, 2006 3.990 4.160 3.950 4.150 1,782,087 +0.22(+5.60%)
May 03, 2006 3.900 4.000 3.870 3.930 514,617 +0.09(+2.34%)
May 02, 2006 3.720 3.850 3.720 3.840 313,322 +0.07(+1.86%)
May 01, 2006 3.870 3.900 3.740 3.770 446,240 -0.03(-0.79%)
Apr 28, 2006 3.800 3.800 3.800 3.800 0 +0.20(+5.56%)
Apr 27, 2006 3.800 3.800 3.570 3.600 411,611 -0.29(-7.46%)
Apr 26, 2006 3.890 3.900 3.790 3.890 395,612 +0.04(+1.04%)
Apr 25, 2006 3.920 4.000 3.780 3.850 749,562 +0.00(+0.00%)
Apr 24, 2006 3.950 3.950 3.800 3.850 791,080 -0.12(-3.02%)
Apr 21, 2006 3.830 4.010 3.830 3.970 1,068,532 +0.21(+5.59%)
Apr 20, 2006 3.890 4.000 3.520 3.760 1,203,222 -0.30(-7.39%)
Apr 19, 2006 4.100 4.160 3.820 4.060 1,869,805 -0.01(-0.25%)
Apr 18, 2006 3.790 4.230 3.790 4.070 1,796,873 +0.39(+10.60%)
Apr 17, 2006 3.400 3.680 3.400 3.680 913,017 +0.40(+12.20%)
Apr 13, 2006 3.160 3.300 3.160 3.280 486,115 +0.10(+3.14%)
Apr 12, 2006 3.290 3.320 3.150 3.180 592,047 -0.02(-0.63%)
Apr 11, 2006 3.290 3.420 3.150 3.200 754,000 -0.05(-1.54%)
Apr 10, 2006 3.020 3.250 3.020 3.250 1,690,049 +0.28(+9.43%)
Apr 07, 2006 2.990 2.990 2.810 2.970 293,178 -0.02(-0.67%)
Apr 06, 2006 2.750 3.090 2.750 2.990 1,809,036 +0.26(+9.52%)
Apr 05, 2006 2.600 2.750 2.560 2.730 1,067,505 +0.11(+4.20%)
Apr 04, 2006 2.650 2.690 2.590 2.620 459,500 -0.01(-0.38%)
Apr 03, 2006 2.630 2.710 2.610 2.630 1,183,100 +0.00(+0.00%)
Mar 31, 2006 2.680 2.690 2.560 2.630 748,836 -0.05(-1.87%)
Mar 30, 2006 2.710 2.730 2.500 2.680 1,671,383 +0.04(+1.52%)
Mar 29, 2006 2.360 2.650 2.360 2.640 2,747,702 +0.29(+12.34%)
Mar 28, 2006 2.300 2.370 2.300 2.350 1,621,358 +0.09(+3.98%)
Mar 27, 2006 2.100 2.260 2.100 2.260 1,215,716 +0.16(+7.62%)
Mar 24, 2006 2.050 2.100 2.050 2.100 137,851 +0.05(+2.44%)
Mar 21, 2006 2.110 2.120 2.050 2.050 145,719 -0.07(-3.30%)
Mar 20, 2006 2.070 2.150 2.070 2.120 383,336 +0.04(+1.92%)
Mar 17, 2006 1.950 2.090 1.950 2.080 237,100 +0.10(+5.05%)
Mar 16, 2006 1.980 1.990 1.950 1.980 222,500 +0.00(+0.00%)
Mar 15, 2006 1.990 2.050 1.950 1.980 258,443 -0.02(-1.00%)
Mar 14, 2006 1.950 2.050 1.900 2.000 306,230 +0.05(+2.56%)
Mar 13, 2006 1.930 1.970 1.890 1.950 107,340 +0.03(+1.56%)
Mar 10, 2006 1.920 1.970 1.850 1.920 280,998 -0.03(-1.54%)
Mar 09, 2006 1.990 2.100 1.950 1.950 362,711 +0.00(+0.00%)
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.