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, 2021 2.960 3.020 2.940 2.950 138,954 -0.04(-1.34%)
May 28, 2021 2.940 3.040 2.930 2.990 295,950 +0.00(+0.00%)
May 27, 2021 2.890 3.050 2.880 2.990 545,656 +0.15(+5.28%)
May 26, 2021 2.750 2.880 2.750 2.840 491,368 +0.10(+3.65%)
May 25, 2021 2.780 2.880 2.730 2.740 541,078 +0.01(+0.37%)
May 21, 2021 2.730 2.730 2.730 0 -0.03(-1.09%)
May 20, 2021 2.860 2.860 2.720 2.760 378,408 -0.06(-2.13%)
May 19, 2021 2.840 2.890 2.740 2.820 758,643 -0.12(-4.08%)
May 18, 2021 3.000 3.070 2.890 2.940 558,580 -0.03(-1.01%)
May 17, 2021 2.840 2.990 2.800 2.970 637,401 +0.17(+6.07%)
May 14, 2021 2.750 2.840 2.740 2.800 570,810 +0.04(+1.45%)
May 13, 2021 2.960 3.030 2.640 2.760 1,021,623 -0.20(-6.76%)
May 12, 2021 3.160 3.190 2.910 2.960 1,075,974 -0.20(-6.33%)
May 11, 2021 2.940 3.180 2.900 3.160 1,161,151 +0.16(+5.33%)
May 10, 2021 2.960 3.220 2.880 3.000 1,480,543 +0.12(+4.17%)
May 07, 2021 2.680 2.890 2.650 2.880 978,696 +0.26(+9.92%)
May 06, 2021 2.610 2.630 2.490 2.620 570,448 -0.07(-2.60%)
May 05, 2021 2.550 2.730 2.510 2.690 763,615 +0.16(+6.32%)
May 04, 2021 2.510 2.550 2.470 2.530 768,907 +0.02(+0.80%)
May 03, 2021 2.500 2.550 2.470 2.510 219,125 +0.05(+2.03%)
Apr 30, 2021 2.520 2.590 2.450 2.460 388,680 -0.06(-2.38%)
Apr 29, 2021 2.620 2.630 2.450 2.520 438,782 -0.04(-1.56%)
Apr 28, 2021 2.500 2.600 2.450 2.560 366,805 +0.09(+3.64%)
Apr 27, 2021 2.600 2.650 2.470 2.470 871,719 -0.09(-3.52%)
Apr 26, 2021 2.350 2.580 2.340 2.560 848,713 +0.29(+12.78%)
Apr 23, 2021 2.320 2.320 2.270 2.270 229,054 +0.01(+0.44%)
Apr 22, 2021 2.380 2.380 2.250 2.260 334,177 -0.12(-5.04%)
Apr 21, 2021 2.320 2.410 2.280 2.380 256,700 +0.08(+3.48%)
Apr 20, 2021 2.420 2.460 2.290 2.300 344,877 -0.11(-4.56%)
Apr 19, 2021 2.420 2.490 2.390 2.410 407,257 +0.04(+1.69%)
Apr 16, 2021 2.370 2.430 2.290 2.370 313,825 +0.00(+0.00%)
Apr 15, 2021 2.280 2.390 2.280 2.370 594,193 +0.13(+5.80%)
Apr 14, 2021 2.200 2.320 2.200 2.240 446,738 +0.09(+4.19%)
Apr 13, 2021 2.160 2.210 2.140 2.150 341,811 -0.01(-0.46%)
Apr 12, 2021 2.340 2.390 2.150 2.160 785,384 -0.10(-4.42%)
Apr 09, 2021 2.290 2.330 2.250 2.260 963,340 -0.04(-1.74%)
Apr 08, 2021 2.300 2.370 2.290 2.300 588,668 +0.01(+0.44%)
Apr 07, 2021 2.360 2.360 2.250 2.290 430,922 -0.07(-2.97%)
Apr 06, 2021 2.400 2.450 2.330 2.360 502,073 -0.02(-0.84%)
Apr 05, 2021 2.320 2.450 2.310 2.380 903,267 +0.12(+5.31%)
Apr 01, 2021 2.260 2.260 2.260 0 +0.11(+5.12%)
Mar 31, 2021 2.150 2.210 2.140 2.150 248,746 +0.01(+0.47%)
Mar 30, 2021 2.070 2.150 2.030 2.140 295,870 +0.02(+0.94%)
Mar 29, 2021 2.150 2.160 2.050 2.120 301,702 -0.04(-1.85%)
Mar 26, 2021 2.100 2.180 2.100 2.160 295,151 +0.07(+3.35%)
Mar 25, 2021 2.010 2.110 1.970 2.090 555,091 +0.05(+2.45%)
Mar 24, 2021 2.120 2.190 2.030 2.040 626,572 +0.02(+0.99%)
Mar 23, 2021 2.170 2.180 1.980 2.020 469,916 -0.16(-7.34%)
Mar 22, 2021 2.140 2.210 2.140 2.180 467,050 +0.01(+0.46%)
Mar 19, 2021 2.200 2.200 2.120 2.170 1,395,068 -0.04(-1.81%)
Mar 18, 2021 2.200 2.350 2.180 2.210 847,991 -0.04(-1.78%)
Mar 17, 2021 2.170 2.290 2.140 2.250 455,662 +0.06(+2.74%)
Mar 16, 2021 2.210 2.310 2.130 2.190 658,860 -0.04(-1.79%)
Mar 15, 2021 2.280 2.300 2.180 2.230 573,675 -0.05(-2.19%)
Mar 12, 2021 2.260 2.330 2.210 2.280 651,400 -0.02(-0.87%)
Mar 11, 2021 2.150 2.330 2.120 2.300 852,037 +0.19(+9.00%)
Mar 10, 2021 2.120 2.170 2.050 2.110 518,114 +0.01(+0.48%)
Mar 09, 2021 2.090 2.120 2.020 2.100 750,166 +0.04(+1.94%)
Mar 08, 2021 2.080 2.140 1.980 2.060 741,740 +0.00(+0.00%)
Mar 05, 2021 2.050 2.090 1.860 2.060 1,115,602 +0.09(+4.57%)
Mar 04, 2021 2.050 2.120 1.900 1.970 1,566,470 -0.12(-5.74%)
Mar 03, 2021 2.200 2.230 2.090 2.090 593,805 -0.08(-3.69%)
Mar 02, 2021 2.160 2.260 2.110 2.170 835,478 +0.02(+0.93%)
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.