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

Taseko Mines Ltd (TSX: TKO )

3.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2010 5.490 5.550 5.440 5.450 152,023 -0.09(-1.62%)
May 28, 2010 5.720 5.660 5.470 5.540 939,492 -0.11(-1.95%)
May 27, 2010 5.540 5.690 5.540 5.650 1,019,819 +0.20(+3.67%)
May 26, 2010 5.500 5.660 5.420 5.450 1,373,332 +0.15(+2.83%)
May 25, 2010 4.950 5.340 4.880 5.300 1,294,304 +0.07(+1.34%)
May 21, 2010 4.880 5.270 4.670 5.230 1,358,118 +0.23(+4.60%)
May 20, 2010 5.170 5.110 5.000 5.000 1,267,498 -0.34(-6.37%)
May 19, 2010 5.390 5.400 5.160 5.340 1,121,979 -0.19(-3.44%)
May 18, 2010 5.600 5.770 5.470 5.530 1,513,112 -0.07(-1.25%)
May 17, 2010 5.740 5.780 5.410 5.600 1,229,342 -0.21(-3.61%)
May 14, 2010 6.050 6.050 5.730 5.810 1,279,620 -0.28(-4.60%)
May 13, 2010 6.030 6.170 5.970 6.090 3,557,309 +0.45(+7.98%)
May 12, 2010 5.450 5.650 5.440 5.640 590,303 +0.21(+3.87%)
May 11, 2010 5.470 5.470 5.390 5.430 835,765 -0.07(-1.27%)
May 10, 2010 5.600 5.500 5.450 5.500 726,426 +0.26(+4.96%)
May 07, 2010 5.350 5.380 5.100 5.240 1,334,557 -0.14(-2.60%)
May 06, 2010 5.250 5.560 5.100 5.380 2,261,139 +0.07(+1.32%)
May 05, 2010 5.000 5.400 5.140 5.310 2,081,922 +0.12(+2.31%)
May 04, 2010 5.450 5.470 5.140 5.190 1,070,469 -0.29(-5.29%)
May 03, 2010 5.730 5.810 5.400 5.480 1,139,178 -0.29(-5.03%)
Apr 30, 2010 5.840 5.900 5.740 5.770 468,669 +0.03(+0.52%)
Apr 29, 2010 5.890 5.960 5.740 5.740 744,827 -0.11(-1.88%)
Apr 28, 2010 5.900 5.980 5.780 5.850 918,153 -0.08(-1.35%)
Apr 27, 2010 5.950 6.030 5.890 5.930 826,302 -0.10(-1.66%)
Apr 26, 2010 6.000 6.060 5.930 6.030 766,486 +0.06(+1.01%)
Apr 23, 2010 5.780 5.990 5.770 5.970 867,938 +0.17(+2.93%)
Apr 22, 2010 5.780 5.800 5.660 5.800 675,200 -0.05(-0.85%)
Apr 21, 2010 5.980 5.980 5.760 5.850 1,086,566 -0.08(-1.35%)
Apr 20, 2010 6.030 6.040 5.930 5.930 485,271 -0.03(-0.50%)
Apr 19, 2010 5.920 6.060 5.770 5.960 850,095 -0.13(-2.13%)
Apr 16, 2010 6.050 6.130 5.950 6.090 1,399,059 -0.01(-0.16%)
Apr 15, 2010 6.100 6.190 6.010 6.100 982,650 -0.01(-0.16%)
Apr 14, 2010 5.990 6.150 5.960 6.110 1,615,778 +0.22(+3.74%)
Apr 13, 2010 5.850 5.930 5.770 5.890 546,059 +0.00(+0.00%)
Apr 12, 2010 6.080 6.150 5.870 5.890 1,448,726 -0.15(-2.48%)
Apr 09, 2010 5.640 6.050 5.630 6.040 2,039,007 +0.52(+9.42%)
Apr 08, 2010 5.500 5.550 5.450 5.520 347,022 -0.05(-0.90%)
Apr 07, 2010 5.500 5.620 5.480 5.570 779,959 +0.13(+2.39%)
Apr 06, 2010 5.560 5.560 5.440 5.440 433,102 -0.11(-1.98%)
Apr 05, 2010 5.550 5.560 5.490 5.550 507,753 +0.06(+1.09%)
Apr 01, 2010 5.490 5.490 5.490 0 +0.18(+3.39%)
Mar 31, 2010 5.290 5.310 5.240 5.310 1,268,469 +0.08(+1.53%)
Mar 30, 2010 5.260 5.300 5.200 5.230 569,557 -0.01(-0.19%)
Mar 29, 2010 5.290 5.360 5.230 5.240 1,017,149 +0.02(+0.38%)
Mar 26, 2010 4.940 5.240 4.930 5.220 1,945,020 +0.34(+6.97%)
Mar 25, 2010 5.040 5.080 4.870 4.880 826,381 -0.13(-2.59%)
Mar 24, 2010 4.950 5.050 4.890 5.010 820,220 +0.03(+0.60%)
Mar 23, 2010 4.920 4.990 4.820 4.980 593,932 +0.08(+1.63%)
Mar 22, 2010 4.800 4.900 4.760 4.900 575,164 -0.03(-0.61%)
Mar 19, 2010 5.010 5.010 4.750 4.930 993,596 -0.07(-1.40%)
Mar 18, 2010 5.140 5.160 4.980 5.000 954,646 -0.12(-2.34%)
Mar 17, 2010 5.160 5.210 5.110 5.120 581,253 +0.02(+0.39%)
Mar 16, 2010 5.190 5.200 5.100 5.100 296,509 -0.03(-0.58%)
Mar 15, 2010 5.050 5.130 5.070 5.130 475,994 +0.05(+0.98%)
Mar 12, 2010 5.160 5.190 5.040 5.080 571,578 -0.06(-1.17%)
Mar 11, 2010 5.190 5.210 5.080 5.140 687,700 -0.08(-1.53%)
Mar 10, 2010 5.090 5.240 5.030 5.220 1,188,528 +0.22(+4.40%)
Mar 09, 2010 4.860 5.020 4.850 5.000 970,386 +0.07(+1.42%)
Mar 08, 2010 4.910 4.930 4.810 4.930 660,306 +0.08(+1.65%)
Mar 05, 2010 4.800 4.870 4.780 4.850 468,097 +0.09(+1.89%)
Mar 04, 2010 4.830 4.850 4.740 4.760 319,304 -0.10(-2.06%)
Mar 03, 2010 4.810 4.890 4.790 4.860 454,992 +0.08(+1.67%)
Mar 02, 2010 4.900 4.910 4.770 4.780 793,767 -0.12(-2.45%)
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.