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 (%)
Mar 30, 2007 3.080 3.080 3.010 3.020 152,226 -0.03(-0.98%)
Mar 29, 2007 3.050 3.060 3.010 3.050 90,383 +0.03(+0.99%)
Mar 28, 2007 3.060 3.060 3.000 3.020 45,952 -0.05(-1.63%)
Mar 27, 2007 3.100 3.100 3.030 3.070 203,818 -0.03(-0.97%)
Mar 26, 2007 3.020 3.100 3.020 3.100 127,650 +0.09(+2.99%)
Mar 23, 2007 3.080 3.100 3.000 3.010 249,526 -0.04(-1.31%)
Mar 22, 2007 3.010 3.070 2.990 3.050 67,780 +0.08(+2.69%)
Mar 21, 2007 2.920 3.000 2.920 2.970 56,444 +0.05(+1.71%)
Mar 20, 2007 3.010 3.020 2.920 2.920 118,039 -0.11(-3.63%)
Mar 19, 2007 3.160 3.160 2.980 3.030 79,434 +0.01(+0.33%)
Mar 16, 2007 3.080 3.200 3.000 3.020 276,956 -0.04(-1.31%)
Mar 15, 2007 3.070 3.070 3.020 3.060 59,426 +0.11(+3.73%)
Mar 14, 2007 2.910 2.960 2.870 2.950 116,134 -0.04(-1.34%)
Mar 13, 2007 3.100 3.100 2.980 2.990 88,341 -0.10(-3.24%)
Mar 12, 2007 3.090 3.090 3.020 3.090 71,889 +0.01(+0.32%)
Mar 09, 2007 3.080 3.100 3.030 3.080 86,500 +0.00(+0.00%)
Mar 08, 2007 3.030 3.100 3.030 3.080 122,550 +0.09(+3.01%)
Mar 07, 2007 3.070 3.070 2.990 2.990 91,043 -0.02(-0.66%)
Mar 06, 2007 3.000 3.050 2.970 3.010 130,753 +0.07(+2.38%)
Mar 05, 2007 2.890 2.990 2.700 2.940 220,551 -0.04(-1.34%)
Mar 02, 2007 3.100 3.100 2.960 2.980 144,976 -0.11(-3.56%)
Mar 01, 2007 3.150 3.150 3.010 3.090 97,248 -0.09(-2.83%)
Feb 28, 2007 3.090 3.190 3.010 3.180 196,104 +0.13(+4.26%)
Feb 27, 2007 3.300 3.300 2.990 3.050 790,610 -0.29(-8.68%)
Feb 26, 2007 3.290 3.340 3.270 3.340 175,992 +0.07(+2.14%)
Feb 23, 2007 3.200 3.270 3.200 3.270 413,864 +0.06(+1.87%)
Feb 22, 2007 3.250 3.270 3.180 3.210 238,083 +0.00(+0.00%)
Feb 21, 2007 3.180 3.230 3.130 3.210 158,700 +0.01(+0.31%)
Feb 20, 2007 3.200 3.200 3.080 3.200 183,822 +0.14(+4.58%)
Feb 16, 2007 3.050 3.090 3.050 3.060 99,216 +0.00(+0.00%)
Feb 15, 2007 3.000 3.100 3.000 3.060 305,875 +0.08(+2.68%)
Feb 14, 2007 2.950 2.990 2.900 2.980 287,173 +0.03(+1.02%)
Feb 13, 2007 2.910 2.960 2.910 2.950 67,000 +0.03(+1.03%)
Feb 12, 2007 2.950 2.970 2.910 2.920 33,611 -0.03(-1.02%)
Feb 09, 2007 3.000 3.040 2.950 2.950 87,859 -0.04(-1.34%)
Feb 08, 2007 2.980 3.030 2.970 2.990 77,959 +0.00(+0.00%)
Feb 07, 2007 3.020 3.080 2.980 2.990 77,975 -0.03(-0.99%)
Feb 06, 2007 2.990 3.100 2.980 3.020 93,450 +0.02(+0.67%)
Feb 05, 2007 3.020 3.080 3.000 3.000 62,300 -0.06(-1.96%)
Feb 02, 2007 3.130 3.130 3.030 3.060 53,885 -0.05(-1.61%)
Feb 01, 2007 3.100 3.150 3.060 3.110 109,528 +0.06(+1.97%)
Jan 31, 2007 3.020 3.090 3.020 3.050 130,105 +0.02(+0.66%)
Jan 30, 2007 2.980 3.060 2.970 3.030 106,758 +0.05(+1.68%)
Jan 29, 2007 3.030 3.030 2.960 2.980 106,465 -0.04(-1.32%)
Jan 26, 2007 2.990 3.060 2.990 3.020 93,365 +0.02(+0.67%)
Jan 25, 2007 2.950 3.090 2.950 3.000 132,060 +0.08(+2.74%)
Jan 24, 2007 2.900 2.940 2.860 2.920 97,233 +0.02(+0.69%)
Jan 23, 2007 2.820 2.920 2.810 2.900 115,646 +0.13(+4.69%)
Jan 22, 2007 2.780 2.820 2.770 2.770 52,200 +0.01(+0.36%)
Jan 19, 2007 2.750 2.810 2.740 2.760 158,262 +0.02(+0.73%)
Jan 18, 2007 2.850 2.850 2.710 2.740 152,750 -0.06(-2.14%)
Jan 17, 2007 2.850 2.850 2.780 2.800 74,850 -0.06(-2.10%)
Jan 16, 2007 2.840 2.910 2.840 2.860 137,727 -0.05(-1.72%)
Jan 12, 2007 2.950 2.960 2.830 2.910 81,150 -0.01(-0.34%)
Jan 11, 2007 2.800 2.970 2.800 2.920 150,300 +0.10(+3.55%)
Jan 10, 2007 2.760 2.900 2.760 2.820 101,237 +0.02(+0.71%)
Jan 09, 2007 2.810 2.860 2.800 2.800 102,052 -0.07(-2.44%)
Jan 08, 2007 2.870 2.870 2.770 2.870 115,400 +0.05(+1.77%)
Jan 05, 2007 2.800 2.820 2.660 2.820 473,222 +0.02(+0.71%)
Jan 04, 2007 2.800 2.820 2.740 2.800 499,035 -0.05(-1.75%)
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.