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, 2022 2.160 2.160 1.990 1.990 5,888,160 -0.19(-8.72%)
May 30, 2022 2.120 2.220 2.110 2.180 266,479 +0.06(+2.83%)
May 27, 2022 2.110 2.130 2.060 2.120 364,327 +0.04(+1.92%)
May 26, 2022 2.050 2.110 2.050 2.080 341,854 +0.03(+1.46%)
May 25, 2022 2.000 2.070 2.000 2.050 374,563 +0.04(+1.99%)
May 24, 2022 2.050 2.060 1.980 2.010 596,803 -0.03(-1.47%)
May 20, 2022 2.040 0 -0.02(-0.97%)
May 19, 2022 1.970 2.090 1.950 2.060 536,290 +0.08(+4.04%)
May 18, 2022 2.030 2.110 1.950 1.980 561,660 -0.06(-2.94%)
May 17, 2022 2.010 2.080 1.990 2.040 628,322 +0.11(+5.70%)
May 16, 2022 1.850 1.950 1.820 1.930 781,150 +0.08(+4.32%)
May 13, 2022 1.750 1.870 1.750 1.850 1,176,157 +0.13(+7.56%)
May 12, 2022 1.830 1.830 1.710 1.720 1,425,633 -0.12(-6.52%)
May 11, 2022 1.920 1.960 1.840 1.840 743,266 -0.06(-3.16%)
May 10, 2022 2.030 2.030 1.890 1.900 763,484 -0.11(-5.47%)
May 09, 2022 2.160 2.170 2.000 2.010 858,986 -0.18(-8.22%)
May 06, 2022 2.250 2.270 2.180 2.190 992,138 -0.10(-4.37%)
May 05, 2022 2.520 2.530 2.270 2.290 524,301 -0.15(-6.15%)
May 04, 2022 2.410 2.470 2.330 2.440 423,397 +0.06(+2.52%)
May 03, 2022 2.400 2.440 2.360 2.380 320,270 -0.01(-0.42%)
May 02, 2022 2.440 2.460 2.360 2.390 507,457 -0.10(-4.02%)
Apr 29, 2022 2.550 2.600 2.490 2.490 293,241 -0.07(-2.73%)
Apr 28, 2022 2.460 2.560 2.410 2.560 487,844 +0.13(+5.35%)
Apr 27, 2022 2.440 2.510 2.410 2.430 453,818 +0.03(+1.25%)
Apr 26, 2022 2.530 2.550 2.390 2.400 461,413 -0.11(-4.38%)
Apr 25, 2022 2.510 2.530 2.420 2.510 623,077 -0.04(-1.57%)
Apr 22, 2022 2.660 2.670 2.530 2.550 389,369 -0.12(-4.49%)
Apr 21, 2022 2.860 2.860 2.640 2.670 458,604 -0.18(-6.32%)
Apr 20, 2022 2.850 2.890 2.790 2.850 278,959 +0.00(+0.00%)
Apr 19, 2022 2.900 2.910 2.850 2.850 234,733 -0.07(-2.40%)
Apr 18, 2022 2.820 2.970 2.810 2.920 547,087 +0.09(+3.18%)
Apr 14, 2022 2.830 0 +0.02(+0.71%)
Apr 13, 2022 2.740 2.820 2.740 2.810 277,573 +0.07(+2.55%)
Apr 12, 2022 2.750 2.800 2.720 2.740 205,677 +0.03(+1.11%)
Apr 11, 2022 2.770 2.770 2.680 2.710 148,408 -0.06(-2.17%)
Apr 08, 2022 2.770 2.800 2.740 2.770 174,558 +0.02(+0.73%)
Apr 07, 2022 2.720 2.800 2.720 2.750 217,486 +0.01(+0.36%)
Apr 06, 2022 2.860 2.860 2.690 2.740 415,931 -0.13(-4.53%)
Apr 05, 2022 2.950 2.990 2.860 2.870 226,434 -0.11(-3.69%)
Apr 04, 2022 2.970 2.990 2.920 2.980 245,332 +0.03(+1.02%)
Apr 01, 2022 2.870 3.000 2.860 2.950 607,377 +0.07(+2.43%)
Mar 31, 2022 2.810 2.880 2.800 2.880 328,420 +0.08(+2.86%)
Mar 30, 2022 2.800 2.840 2.750 2.800 188,290 +0.00(+0.00%)
Mar 29, 2022 2.760 2.800 2.700 2.800 210,779 +0.02(+0.72%)
Mar 28, 2022 2.830 2.830 2.750 2.780 163,610 -0.04(-1.42%)
Mar 25, 2022 2.900 2.930 2.820 2.820 181,275 -0.10(-3.42%)
Mar 24, 2022 2.880 2.940 2.860 2.920 429,727 +0.07(+2.46%)
Mar 23, 2022 2.810 2.900 2.800 2.850 444,490 +0.05(+1.79%)
Mar 22, 2022 2.830 2.840 2.770 2.800 343,105 -0.01(-0.36%)
Mar 21, 2022 2.740 2.840 2.720 2.810 801,270 +0.07(+2.55%)
Mar 18, 2022 2.640 2.760 2.630 2.740 1,092,344 +0.10(+3.79%)
Mar 17, 2022 2.600 2.670 2.590 2.640 270,672 +0.08(+3.13%)
Mar 16, 2022 2.520 2.580 2.490 2.560 375,466 +0.08(+3.23%)
Mar 15, 2022 2.470 2.490 2.440 2.480 249,262 -0.02(-0.80%)
Mar 14, 2022 2.630 2.630 2.480 2.500 398,828 -0.16(-6.02%)
Mar 11, 2022 2.750 2.750 2.660 2.660 181,845 -0.10(-3.62%)
Mar 10, 2022 2.780 2.830 2.740 2.760 378,124 -0.02(-0.72%)
Mar 09, 2022 2.530 2.780 2.530 2.780 1,294,868 +0.13(+4.91%)
Mar 08, 2022 2.600 2.690 2.590 2.650 559,113 +0.05(+1.92%)
Mar 07, 2022 2.690 2.720 2.580 2.600 540,184 -0.11(-4.06%)
Mar 04, 2022 2.690 2.710 2.610 2.710 495,689 +0.07(+2.65%)
Mar 03, 2022 2.540 2.680 2.540 2.640 652,605 +0.12(+4.76%)
Mar 02, 2022 2.460 2.530 2.460 2.520 315,032 +0.05(+2.02%)
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.