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

Taseko Mines Ltd (TSX: TKO )

3.100 -0.100 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 30, 2008 4.650 4.910 4.640 4.900 452,561 +0.30(+6.52%)
May 29, 2008 4.790 4.850 4.570 4.600 293,554 -0.27(-5.54%)
May 28, 2008 4.950 4.960 4.840 4.870 155,445 -0.08(-1.62%)
May 27, 2008 5.050 5.060 4.950 4.950 304,072 -0.16(-3.13%)
May 26, 2008 5.080 5.140 5.050 5.110 21,625 +0.02(+0.39%)
May 23, 2008 5.160 5.180 5.030 5.090 92,311 -0.10(-1.93%)
May 22, 2008 5.160 5.210 5.020 5.190 210,745 +0.04(+0.78%)
May 21, 2008 5.300 5.380 5.100 5.150 182,300 -0.17(-3.20%)
May 20, 2008 5.260 5.330 5.200 5.320 169,336 -0.07(-1.30%)
May 19, 2008 5.230 5.390 5.230 5.390 195,124 +0.00(+0.00%)
May 16, 2008 5.230 5.390 5.230 5.390 195,124 +0.17(+3.26%)
May 15, 2008 5.370 5.370 5.120 5.220 192,275 +0.07(+1.36%)
May 14, 2008 5.430 5.430 5.120 5.150 269,494 -0.39(-7.04%)
May 13, 2008 5.280 5.550 5.280 5.540 221,269 +0.21(+3.94%)
May 12, 2008 5.110 5.370 5.110 5.330 126,170 +0.11(+2.11%)
May 09, 2008 5.360 5.360 5.070 5.220 378,818 -0.26(-4.74%)
May 08, 2008 5.250 5.480 5.250 5.480 264,524 +0.23(+4.38%)
May 07, 2008 5.300 5.430 5.250 5.250 43,637 -0.14(-2.60%)
May 06, 2008 5.350 5.470 5.320 5.390 130,567 +0.04(+0.75%)
May 05, 2008 5.390 5.480 5.340 5.350 419,165 +0.09(+1.71%)
May 02, 2008 5.180 5.330 5.260 5.260 65,131 +0.12(+2.33%)
May 01, 2008 5.160 5.260 5.140 5.140 192,106 -0.18(-3.38%)
Apr 30, 2008 5.270 5.350 5.100 5.320 212,090 +0.17(+3.30%)
Apr 29, 2008 5.350 5.420 5.120 5.150 223,986 -0.31(-5.68%)
Apr 28, 2008 5.410 5.520 5.380 5.460 107,503 +0.07(+1.30%)
Apr 25, 2008 5.390 5.420 5.250 5.390 315,293 +0.16(+3.06%)
Apr 24, 2008 5.380 5.450 5.130 5.230 456,536 -0.19(-3.51%)
Apr 23, 2008 5.500 5.690 5.400 5.420 391,236 -0.15(-2.69%)
Apr 22, 2008 5.440 5.650 5.420 5.570 247,945 +0.19(+3.53%)
Apr 21, 2008 5.410 5.540 5.340 5.380 106,606 -0.06(-1.10%)
Apr 18, 2008 5.300 5.490 5.260 5.440 74,718 -0.04(-0.73%)
Apr 17, 2008 5.540 5.700 5.440 5.480 254,746 -0.07(-1.26%)
Apr 16, 2008 5.450 5.580 5.400 5.550 248,410 +0.22(+4.13%)
Apr 15, 2008 5.560 5.560 5.170 5.330 323,092 -0.17(-3.09%)
Apr 14, 2008 5.500 5.540 5.400 5.500 143,723 -0.01(-0.18%)
Apr 11, 2008 5.600 5.660 5.470 5.510 150,979 -0.18(-3.16%)
Apr 10, 2008 5.860 5.860 5.550 5.690 217,494 -0.11(-1.90%)
Apr 09, 2008 5.570 5.850 5.530 5.800 420,731 +0.27(+4.88%)
Apr 08, 2008 5.640 5.700 5.500 5.530 186,668 -0.12(-2.12%)
Apr 07, 2008 5.740 5.850 5.650 5.650 215,209 +0.03(+0.53%)
Apr 04, 2008 5.540 5.700 5.430 5.620 244,079 +0.22(+4.07%)
Apr 03, 2008 5.480 5.530 5.360 5.400 164,025 -0.08(-1.46%)
Apr 02, 2008 5.390 5.520 5.380 5.480 138,862 +0.08(+1.48%)
Apr 01, 2008 5.130 5.400 5.030 5.400 520,060 +0.19(+3.65%)
Mar 31, 2008 5.450 5.520 5.200 5.210 878,644 -0.23(-4.23%)
Mar 28, 2008 5.430 5.520 5.340 5.440 192,378 -0.08(-1.45%)
Mar 27, 2008 5.590 5.730 5.340 5.520 505,565 -0.05(-0.90%)
Mar 26, 2008 5.560 5.650 5.430 5.570 479,441 +0.04(+0.72%)
Mar 25, 2008 5.200 5.570 5.200 5.530 574,093 +0.42(+8.22%)
Mar 24, 2008 4.890 5.260 4.850 5.110 695,501 +0.51(+11.09%)
Mar 21, 2008 5.050 5.230 4.600 4.600 1,458,880 +0.00(+0.00%)
Mar 20, 2008 5.050 5.230 4.600 4.600 1,458,880 -0.53(-10.33%)
Mar 19, 2008 5.440 5.520 5.110 5.130 463,611 -0.36(-6.56%)
Mar 18, 2008 5.590 5.820 5.490 5.490 453,639 -0.04(-0.72%)
Mar 17, 2008 5.760 6.000 5.370 5.530 919,012 -0.57(-9.34%)
Mar 14, 2008 6.160 6.310 5.810 6.100 933,380 -0.18(-2.87%)
Mar 13, 2008 5.760 6.300 5.700 6.280 993,226 +0.54(+9.41%)
Mar 12, 2008 5.400 5.820 5.370 5.740 996,583 +0.30(+5.51%)
Mar 11, 2008 5.300 5.450 5.260 5.440 535,300 +0.30(+5.84%)
Mar 10, 2008 5.250 5.350 5.110 5.140 329,326 -0.13(-2.47%)
Mar 07, 2008 5.400 5.590 5.250 5.270 482,530 -0.14(-2.59%)
Mar 06, 2008 5.400 5.460 5.220 5.410 746,959 +0.01(+0.19%)
Mar 05, 2008 5.230 5.410 5.140 5.400 453,953 +0.30(+5.88%)
Mar 04, 2008 5.340 5.450 4.780 5.100 590,731 -0.32(-5.90%)
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.