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 UNCHANGED
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, 2023 1.660 1.670 1.610 1.640 336,817 -0.04(-2.38%)
May 30, 2023 1.710 1.750 1.670 1.680 154,649 -0.07(-4.00%)
May 29, 2023 1.760 1.760 1.700 1.750 35,114 +0.03(+1.74%)
May 26, 2023 1.720 1.730 1.690 1.720 376,314 +0.03(+1.78%)
May 25, 2023 1.680 1.710 1.670 1.690 161,440 -0.02(-1.17%)
May 24, 2023 1.780 1.780 1.690 1.710 390,376 -0.06(-3.39%)
May 23, 2023 1.890 1.890 1.760 1.770 540,436 -0.12(-6.35%)
May 19, 2023 1.890 0 +0.00(+0.00%)
May 18, 2023 1.910 1.910 1.840 1.890 91,751 -0.03(-1.56%)
May 17, 2023 1.920 1.920 1.870 1.920 94,713 +0.03(+1.59%)
May 16, 2023 1.950 1.950 1.890 1.890 314,414 -0.09(-4.55%)
May 15, 2023 1.960 2.020 1.950 1.980 331,973 +0.03(+1.54%)
May 12, 2023 1.990 1.990 1.920 1.950 211,168 +0.00(+0.00%)
May 11, 2023 1.980 1.980 1.930 1.950 278,214 -0.07(-3.47%)
May 10, 2023 2.030 2.030 1.980 2.020 248,471 +0.00(+0.00%)
May 09, 2023 2.030 2.060 2.000 2.020 446,332 -0.03(-1.46%)
May 08, 2023 2.050 2.060 2.010 2.050 316,409 +0.03(+1.49%)
May 05, 2023 1.950 2.020 1.920 2.020 302,271 +0.08(+4.12%)
May 04, 2023 2.160 2.170 1.920 1.940 725,253 -0.27(-12.22%)
May 03, 2023 2.220 2.250 2.180 2.210 160,748 -0.03(-1.34%)
May 02, 2023 2.260 2.270 2.170 2.240 275,435 -0.04(-1.75%)
May 01, 2023 2.260 2.320 2.260 2.280 192,895 +0.05(+2.24%)
Apr 28, 2023 2.260 2.270 2.220 2.230 214,687 -0.02(-0.89%)
Apr 27, 2023 2.250 2.260 2.220 2.250 144,458 +0.00(+0.00%)
Apr 26, 2023 2.220 2.280 2.220 2.250 163,804 +0.04(+1.81%)
Apr 25, 2023 2.260 2.270 2.210 2.210 416,575 -0.10(-4.33%)
Apr 24, 2023 2.260 2.310 2.250 2.310 190,302 +0.06(+2.67%)
Apr 21, 2023 2.320 2.320 2.210 2.250 232,335 -0.07(-3.02%)
Apr 20, 2023 2.340 2.380 2.290 2.320 186,848 -0.04(-1.69%)
Apr 19, 2023 2.350 2.360 2.310 2.360 278,191 -0.02(-0.84%)
Apr 18, 2023 2.290 2.390 2.290 2.380 465,949 +0.08(+3.48%)
Apr 17, 2023 2.360 2.360 2.250 2.300 235,535 -0.06(-2.54%)
Apr 14, 2023 2.310 2.370 2.300 2.360 295,147 +0.02(+0.85%)
Apr 13, 2023 2.300 2.360 2.280 2.340 372,445 +0.09(+4.00%)
Apr 12, 2023 2.250 2.290 2.220 2.250 103,670 +0.00(+0.00%)
Apr 11, 2023 2.220 2.270 2.210 2.250 132,338 +0.07(+3.21%)
Apr 10, 2023 2.210 2.210 2.170 2.180 246,109 -0.05(-2.24%)
Apr 06, 2023 2.230 0 +0.00(+0.00%)
Apr 05, 2023 2.260 2.260 2.200 2.230 95,897 -0.05(-2.19%)
Apr 04, 2023 2.310 2.310 2.230 2.280 275,809 -0.03(-1.30%)
Apr 03, 2023 2.270 2.340 2.270 2.310 321,809 +0.07(+3.12%)
Mar 31, 2023 2.200 2.300 2.200 2.240 532,528 +0.05(+2.28%)
Mar 30, 2023 2.200 2.220 2.160 2.190 274,399 +0.02(+0.92%)
Mar 29, 2023 2.170 2.230 2.170 2.170 280,634 +0.04(+1.88%)
Mar 28, 2023 2.070 2.160 2.070 2.130 213,838 +0.07(+3.40%)
Mar 27, 2023 2.070 2.090 2.040 2.060 275,819 -0.02(-0.96%)
Mar 24, 2023 2.070 2.100 2.050 2.080 184,378 -0.02(-0.95%)
Mar 23, 2023 2.140 2.150 2.070 2.100 322,359 -0.02(-0.94%)
Mar 22, 2023 2.100 2.190 2.100 2.120 379,097 +0.01(+0.47%)
Mar 21, 2023 2.110 2.140 2.040 2.110 374,403 +0.00(+0.00%)
Mar 20, 2023 2.060 2.120 2.060 2.110 247,632 +0.06(+2.93%)
Mar 17, 2023 2.050 2.070 1.980 2.050 660,332 +0.02(+0.99%)
Mar 16, 2023 2.000 2.030 1.950 2.030 146,626 +0.02(+1.00%)
Mar 15, 2023 2.080 2.080 1.950 2.010 505,097 -0.13(-6.07%)
Mar 14, 2023 2.130 2.170 2.100 2.140 207,272 +0.03(+1.42%)
Mar 13, 2023 2.060 2.120 2.000 2.110 364,250 +0.05(+2.43%)
Mar 10, 2023 2.080 2.150 2.050 2.060 427,141 -0.04(-1.90%)
Mar 09, 2023 2.240 2.240 2.100 2.100 351,108 -0.13(-5.83%)
Mar 08, 2023 2.240 2.270 2.210 2.230 192,824 -0.01(-0.45%)
Mar 07, 2023 2.300 2.350 2.210 2.240 380,168 -0.11(-4.68%)
Mar 06, 2023 2.420 2.440 2.330 2.350 293,890 -0.07(-2.89%)
Mar 03, 2023 2.420 2.480 2.410 2.420 384,152 +0.02(+0.83%)
Mar 02, 2023 2.420 2.470 2.400 2.400 396,949 -0.08(-3.23%)
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.