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, 2024 3.870 3.870 3.680 3.730 1,036,149 -0.09(-2.36%)
May 30, 2024 3.800 3.850 3.770 3.820 468,522 -0.06(-1.55%)
May 29, 2024 3.960 3.960 3.870 3.880 311,094 -0.17(-4.20%)
May 28, 2024 3.990 4.130 3.990 4.050 477,107 +0.12(+3.05%)
May 27, 2024 3.920 3.950 3.890 3.930 260,275 +0.05(+1.29%)
May 24, 2024 3.850 3.950 3.840 3.880 275,501 +0.10(+2.65%)
May 23, 2024 3.950 3.960 3.780 3.780 466,522 -0.15(-3.82%)
May 22, 2024 4.010 4.010 3.840 3.930 1,238,922 -0.19(-4.61%)
May 21, 2024 4.140 4.200 4.080 4.120 1,026,189 +0.12(+3.00%)
May 17, 2024 4.000 0 +0.30(+8.11%)
May 16, 2024 3.700 3.730 3.610 3.700 324,447 +0.02(+0.54%)
May 15, 2024 3.730 3.730 3.580 3.680 723,159 -0.05(-1.34%)
May 14, 2024 3.530 3.730 3.530 3.730 768,735 +0.21(+5.97%)
May 13, 2024 3.510 3.540 3.470 3.520 335,641 +0.03(+0.86%)
May 10, 2024 3.530 3.620 3.490 3.490 478,666 -0.01(-0.29%)
May 09, 2024 3.390 3.500 3.380 3.500 329,229 +0.13(+3.86%)
May 08, 2024 3.400 3.420 3.340 3.370 330,538 -0.10(-2.88%)
May 07, 2024 3.410 3.480 3.390 3.470 420,631 +0.06(+1.76%)
May 06, 2024 3.330 3.420 3.320 3.410 419,206 +0.09(+2.71%)
May 03, 2024 3.340 3.380 3.240 3.320 390,919 +0.01(+0.30%)
May 02, 2024 3.310 3.360 3.220 3.310 391,349 -0.01(-0.30%)
May 01, 2024 3.420 3.460 3.300 3.320 351,542 -0.08(-2.35%)
Apr 30, 2024 3.540 3.540 3.380 3.400 403,050 -0.22(-6.08%)
Apr 29, 2024 3.590 3.690 3.530 3.620 935,503 +0.07(+1.97%)
Apr 26, 2024 3.400 3.550 3.360 3.550 707,324 +0.19(+5.65%)
Apr 25, 2024 3.260 3.400 3.260 3.360 574,553 +0.16(+5.00%)
Apr 24, 2024 3.260 3.310 3.200 3.200 216,744 -0.05(-1.54%)
Apr 23, 2024 3.210 3.320 3.140 3.250 673,298 -0.01(-0.31%)
Apr 22, 2024 3.350 3.350 3.240 3.260 550,983 -0.16(-4.68%)
Apr 19, 2024 3.450 3.490 3.390 3.420 331,300 -0.03(-0.87%)
Apr 18, 2024 3.420 3.540 3.400 3.450 556,972 +0.06(+1.77%)
Apr 17, 2024 3.480 3.540 3.360 3.390 472,572 -0.04(-1.17%)
Apr 16, 2024 3.340 3.450 3.260 3.430 931,289 +0.04(+1.18%)
Apr 15, 2024 3.500 3.590 3.360 3.390 829,510 -0.05(-1.45%)
Apr 12, 2024 3.500 3.520 3.390 3.440 737,214 +0.01(+0.29%)
Apr 11, 2024 3.430 3.430 3.320 3.430 570,908 +0.03(+0.88%)
Apr 10, 2024 3.360 3.410 3.300 3.400 365,765 -0.02(-0.58%)
Apr 09, 2024 3.360 3.490 3.360 3.420 553,258 +0.10(+3.01%)
Apr 08, 2024 3.260 3.340 3.260 3.320 584,242 +0.11(+3.43%)
Apr 05, 2024 3.130 3.270 3.130 3.210 430,527 +0.09(+2.88%)
Apr 04, 2024 3.300 3.330 3.110 3.120 688,205 -0.18(-5.45%)
Apr 03, 2024 3.140 3.300 3.140 3.300 782,042 +0.17(+5.43%)
Apr 02, 2024 2.950 3.140 2.920 3.130 838,777 +0.18(+6.10%)
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.