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, 2013 2.320 2.330 2.240 2.330 68,734 -0.02(-0.85%)
May 30, 2013 2.290 2.350 2.270 2.350 239,431 +0.08(+3.52%)
May 29, 2013 2.300 2.300 2.240 2.270 38,661 -0.03(-1.30%)
May 28, 2013 2.420 2.420 2.285 2.300 220,752 -0.19(-7.63%)
May 27, 2013 2.200 2.490 2.200 2.490 58,549 +0.25(+11.16%)
May 24, 2013 2.140 2.250 2.140 2.240 70,121 +0.06(+2.75%)
May 23, 2013 2.200 2.260 2.130 2.180 92,693 -0.05(-2.24%)
May 22, 2013 2.200 2.300 2.180 2.230 320,303 +0.06(+2.76%)
May 21, 2013 2.250 2.250 2.150 2.170 140,681 +0.00(+0.00%)
May 17, 2013 2.170 2.170 2.170 0 +0.01(+0.46%)
May 16, 2013 2.080 2.200 2.080 2.160 92,436 +0.01(+0.47%)
May 15, 2013 2.200 2.210 2.150 2.150 136,661 -0.22(-9.28%)
May 13, 2013 2.380 2.390 2.320 2.370 154,288 -0.03(-1.25%)
May 10, 2013 2.390 2.420 2.350 2.400 121,354 +0.00(+0.00%)
May 09, 2013 2.320 2.450 2.310 2.400 194,275 +0.05(+2.13%)
May 08, 2013 2.290 2.370 2.260 2.350 175,341 +0.06(+2.62%)
May 07, 2013 2.370 2.370 2.280 2.290 335,812 -0.06(-2.55%)
May 06, 2013 2.380 2.400 2.330 2.350 89,632 -0.04(-1.67%)
May 03, 2013 2.320 2.440 2.320 2.390 175,320 +0.09(+3.91%)
May 02, 2013 2.320 2.340 2.280 2.300 126,987 -0.02(-0.86%)
May 01, 2013 2.320 2.320 2.240 2.320 81,683 -0.05(-2.11%)
Apr 30, 2013 2.290 2.370 2.180 2.370 106,866 +0.08(+3.49%)
Apr 29, 2013 2.280 2.310 2.240 2.290 298,142 +0.01(+0.44%)
Apr 26, 2013 2.290 2.310 2.220 2.280 387,019 -0.02(-0.87%)
Apr 25, 2013 2.210 2.320 2.180 2.300 382,999 +0.12(+5.50%)
Apr 24, 2013 2.080 2.180 2.060 2.180 249,928 +0.11(+5.31%)
Apr 23, 2013 2.060 2.090 1.960 2.070 175,617 -0.03(-1.43%)
Apr 22, 2013 2.180 2.180 2.045 2.100 135,197 -0.02(-0.94%)
Apr 19, 2013 2.070 2.120 2.030 2.120 688,193 +0.07(+3.41%)
Apr 18, 2013 2.030 2.070 2.000 2.050 465,468 +0.04(+1.99%)
Apr 17, 2013 2.130 2.130 1.950 2.010 1,698,822 -0.12(-5.63%)
Apr 16, 2013 2.250 2.320 2.120 2.130 459,843 -0.15(-6.58%)
Apr 15, 2013 2.430 2.440 2.240 2.280 347,160 -0.25(-9.88%)
Apr 12, 2013 2.570 2.570 2.510 2.530 127,236 -0.06(-2.32%)
Apr 11, 2013 2.640 2.660 2.570 2.590 66,372 -0.07(-2.63%)
Apr 10, 2013 2.740 2.740 2.630 2.660 136,824 -0.05(-1.85%)
Apr 09, 2013 2.670 2.750 2.650 2.710 206,291 +0.06(+2.26%)
Apr 08, 2013 2.690 2.700 2.640 2.650 102,162 -0.05(-1.85%)
Apr 05, 2013 2.580 2.700 2.550 2.700 208,955 +0.12(+4.65%)
Apr 04, 2013 2.620 2.620 2.500 2.580 146,623 +0.03(+1.18%)
Apr 03, 2013 2.650 2.650 2.520 2.550 177,269 -0.09(-3.41%)
Apr 02, 2013 2.720 2.720 2.630 2.640 175,796 -0.11(-4.00%)
Apr 01, 2013 2.850 2.850 2.740 2.750 63,937 -0.08(-2.83%)
Mar 28, 2013 2.830 2.830 2.830 0 +0.08(+2.91%)
Mar 27, 2013 2.720 2.770 2.710 2.750 99,268 +0.00(+0.00%)
Mar 26, 2013 2.770 2.790 2.740 2.750 154,159 -0.03(-1.08%)
Mar 25, 2013 2.860 2.880 2.780 2.780 73,237 -0.14(-4.79%)
Mar 22, 2013 2.810 2.920 2.810 2.920 97,270 +0.07(+2.46%)
Mar 21, 2013 2.920 2.920 2.840 2.850 184,783 -0.03(-1.04%)
Mar 20, 2013 2.850 2.880 2.810 2.880 225,928 +0.03(+1.05%)
Mar 19, 2013 2.960 3.000 2.830 2.850 291,591 -0.12(-4.04%)
Mar 18, 2013 3.000 3.000 2.890 2.970 154,924 -0.10(-3.26%)
Mar 15, 2013 3.120 3.150 2.990 3.070 475,877 -0.02(-0.65%)
Mar 14, 2013 3.000 3.130 3.000 3.090 139,762 +0.00(+0.00%)
Mar 13, 2013 3.090 3.100 3.010 3.090 123,635 -0.01(-0.32%)
Mar 12, 2013 3.000 3.100 3.000 3.100 94,758 +0.10(+3.33%)
Mar 11, 2013 3.030 3.030 2.970 3.000 81,596 -0.01(-0.33%)
Mar 08, 2013 3.000 3.050 2.990 3.010 59,031 +0.02(+0.67%)
Mar 07, 2013 2.850 2.990 2.850 2.990 84,374 +0.15(+5.28%)
Mar 06, 2013 2.780 2.870 2.770 2.840 144,937 +0.03(+1.07%)
Mar 05, 2013 2.870 2.870 2.780 2.810 163,641 -0.03(-1.06%)
Mar 04, 2013 2.910 2.910 2.830 2.840 58,372 -0.02(-0.70%)
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.