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

Taseko Mines Ltd (TSX: TKO )

3.330 +0.250 (+8.12%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 3.130 3.160 3.070 3.080 318,157 -0.06(-1.91%)
Sep 20, 2024 3.030 3.140 2.970 3.140 3,079,950 +0.11(+3.63%)
Sep 19, 2024 3.030 3.030 2.940 3.030 408,190 +0.13(+4.48%)
Sep 18, 2024 2.930 3.000 2.850 2.900 333,005 -0.01(-0.34%)
Sep 17, 2024 2.900 2.940 2.870 2.910 206,349 +0.03(+1.04%)
Sep 16, 2024 2.880 2.930 2.810 2.880 244,482 +0.04(+1.41%)
Sep 13, 2024 2.830 2.860 2.790 2.840 138,278 +0.07(+2.53%)
Sep 12, 2024 2.720 2.800 2.700 2.770 295,173 +0.08(+2.97%)
Sep 11, 2024 2.630 2.700 2.580 2.690 188,453 +0.04(+1.51%)
Sep 10, 2024 2.610 2.650 2.570 2.650 314,509 +0.01(+0.38%)
Sep 09, 2024 2.600 2.670 2.570 2.640 687,428 +0.08(+3.13%)
Sep 06, 2024 2.670 2.690 2.560 2.560 768,082 -0.11(-4.12%)
Sep 05, 2024 2.710 2.750 2.670 2.670 298,228 -0.01(-0.37%)
Sep 04, 2024 2.690 2.800 2.680 2.680 315,232 -0.02(-0.74%)
Sep 03, 2024 2.940 2.950 2.690 2.700 528,625 -0.37(-12.05%)
Aug 30, 2024 3.070 0 +0.09(+3.02%)
Aug 29, 2024 2.970 3.020 2.950 2.980 190,739 +0.04(+1.36%)
Aug 28, 2024 2.990 3.010 2.890 2.940 268,788 -0.12(-3.92%)
Aug 27, 2024 3.080 3.090 3.010 3.060 220,568 -0.04(-1.29%)
Aug 26, 2024 3.120 3.140 3.060 3.100 214,177 +0.00(+0.00%)
Aug 23, 2024 3.040 3.110 3.010 3.100 530,321 +0.10(+3.33%)
Aug 22, 2024 3.050 3.050 2.980 3.000 328,809 -0.08(-2.60%)
Aug 21, 2024 3.040 3.090 3.000 3.080 386,039 +0.07(+2.33%)
Aug 20, 2024 3.120 3.120 3.000 3.010 358,306 -0.09(-2.90%)
Aug 19, 2024 3.190 3.190 3.060 3.100 593,396 -0.04(-1.27%)
Aug 16, 2024 3.050 3.170 2.970 3.140 739,821 +0.08(+2.61%)
Aug 15, 2024 2.950 3.080 2.940 3.060 442,525 +0.20(+6.99%)
Aug 14, 2024 2.850 2.910 2.790 2.860 188,470 +0.00(+0.00%)
Aug 13, 2024 2.820 2.860 2.800 2.860 181,101 +0.02(+0.70%)
Aug 12, 2024 2.790 2.860 2.790 2.840 310,615 +0.07(+2.53%)
Aug 09, 2024 2.720 2.800 2.720 2.770 259,420 +0.08(+2.97%)
Aug 08, 2024 2.590 2.710 2.590 2.690 491,906 +0.09(+3.46%)
Aug 07, 2024 2.830 2.840 2.590 2.600 1,054,106 -0.18(-6.47%)
Aug 06, 2024 2.690 2.850 2.690 2.780 292,897 -0.05(-1.77%)
Aug 02, 2024 2.830 0 -0.08(-2.75%)
Aug 01, 2024 3.020 3.150 2.870 2.910 455,326 -0.11(-3.64%)
Jul 31, 2024 2.950 3.080 2.950 3.020 547,827 +0.15(+5.23%)
Jul 30, 2024 2.980 3.060 2.870 2.870 295,053 -0.12(-4.01%)
Jul 29, 2024 2.970 3.020 2.940 2.990 202,560 +0.01(+0.34%)
Jul 26, 2024 2.980 3.020 2.950 2.980 200,218 +0.03(+1.02%)
Jul 25, 2024 2.890 3.000 2.820 2.950 609,327 +0.05(+1.72%)
Jul 24, 2024 3.090 3.090 2.890 2.900 448,297 -0.17(-5.54%)
Jul 23, 2024 3.020 3.100 3.020 3.070 168,015 +0.01(+0.33%)
Jul 22, 2024 3.030 3.130 3.000 3.060 323,306 +0.02(+0.66%)
Jul 19, 2024 2.990 3.050 2.990 3.040 225,253 -0.01(-0.33%)
Jul 18, 2024 3.110 3.110 2.940 3.050 1,033,373 -0.08(-2.56%)
Jul 17, 2024 3.240 3.250 3.110 3.130 1,266,423 -0.13(-3.99%)
Jul 16, 2024 3.220 3.270 3.150 3.260 597,827 +0.03(+0.93%)
Jul 15, 2024 3.420 3.420 3.220 3.230 408,477 -0.19(-5.56%)
Jul 12, 2024 3.410 3.470 3.380 3.420 242,497 +0.04(+1.18%)
Jul 11, 2024 3.510 3.550 3.350 3.380 295,859 -0.09(-2.59%)
Jul 10, 2024 3.430 3.490 3.420 3.470 274,095 +0.07(+2.06%)
Jul 09, 2024 3.480 3.530 3.390 3.400 266,424 -0.07(-2.02%)
Jul 08, 2024 3.580 3.580 3.450 3.470 148,223 -0.10(-2.80%)
Jul 05, 2024 3.520 3.640 3.510 3.570 329,269 +0.11(+3.18%)
Jul 04, 2024 3.490 3.490 3.460 3.460 53,042 -0.03(-0.86%)
Jul 03, 2024 3.410 3.510 3.410 3.490 409,253 +0.16(+4.80%)
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.