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 31, 2010 5.290 5.310 5.240 5.310 1,268,469 +0.08(+1.53%)
Mar 30, 2010 5.260 5.300 5.200 5.230 569,557 -0.01(-0.19%)
Mar 29, 2010 5.290 5.360 5.230 5.240 1,017,149 +0.02(+0.38%)
Mar 26, 2010 4.940 5.240 4.930 5.220 1,945,020 +0.34(+6.97%)
Mar 25, 2010 5.040 5.080 4.870 4.880 826,381 -0.13(-2.59%)
Mar 24, 2010 4.950 5.050 4.890 5.010 820,220 +0.03(+0.60%)
Mar 23, 2010 4.920 4.990 4.820 4.980 593,932 +0.08(+1.63%)
Mar 22, 2010 4.800 4.900 4.760 4.900 575,164 -0.03(-0.61%)
Mar 19, 2010 5.010 5.010 4.750 4.930 993,596 -0.07(-1.40%)
Mar 18, 2010 5.140 5.160 4.980 5.000 954,646 -0.12(-2.34%)
Mar 17, 2010 5.160 5.210 5.110 5.120 581,253 +0.02(+0.39%)
Mar 16, 2010 5.190 5.200 5.100 5.100 296,509 -0.03(-0.58%)
Mar 15, 2010 5.050 5.130 5.070 5.130 475,994 +0.05(+0.98%)
Mar 12, 2010 5.160 5.190 5.040 5.080 571,578 -0.06(-1.17%)
Mar 11, 2010 5.190 5.210 5.080 5.140 687,700 -0.08(-1.53%)
Mar 10, 2010 5.090 5.240 5.030 5.220 1,188,528 +0.22(+4.40%)
Mar 09, 2010 4.860 5.020 4.850 5.000 970,386 +0.07(+1.42%)
Mar 08, 2010 4.910 4.930 4.810 4.930 660,306 +0.08(+1.65%)
Mar 05, 2010 4.800 4.870 4.780 4.850 468,097 +0.09(+1.89%)
Mar 04, 2010 4.830 4.850 4.740 4.760 319,304 -0.10(-2.06%)
Mar 03, 2010 4.810 4.890 4.790 4.860 454,992 +0.08(+1.67%)
Mar 02, 2010 4.900 4.910 4.770 4.780 793,767 -0.12(-2.45%)
Mar 01, 2010 4.830 4.900 4.830 4.900 364,915 +0.12(+2.51%)
Feb 26, 2010 4.900 4.900 4.750 4.780 596,933 -0.03(-0.62%)
Feb 25, 2010 4.610 4.830 4.590 4.810 757,434 +0.08(+1.69%)
Feb 24, 2010 4.730 4.830 4.690 4.730 575,352 +0.01(+0.21%)
Feb 23, 2010 4.800 4.890 4.720 4.720 1,104,258 -0.16(-3.28%)
Feb 22, 2010 4.860 4.920 4.820 4.880 792,201 +0.04(+0.83%)
Feb 19, 2010 4.710 4.840 4.690 4.840 1,150,543 +0.11(+2.33%)
Feb 18, 2010 4.680 4.800 4.640 4.730 1,481,252 +0.05(+1.07%)
Feb 17, 2010 4.770 4.810 4.650 4.680 869,160 -0.07(-1.47%)
Feb 16, 2010 4.750 4.800 4.710 4.750 1,410,899 +0.11(+2.37%)
Feb 12, 2010 4.640 4.640 4.640 0 -0.01(-0.22%)
Feb 11, 2010 4.420 4.670 4.350 4.650 948,754 +0.25(+5.68%)
Feb 10, 2010 4.520 4.540 4.370 4.400 643,756 -0.10(-2.22%)
Feb 09, 2010 4.500 4.590 4.450 4.500 883,087 +0.06(+1.35%)
Feb 08, 2010 4.560 4.660 4.410 4.440 1,017,354 -0.09(-1.99%)
Feb 05, 2010 4.420 4.560 4.160 4.530 2,367,431 +0.05(+1.12%)
Feb 04, 2010 4.770 4.770 4.450 4.480 1,465,728 -0.36(-7.44%)
Feb 03, 2010 4.890 5.030 4.790 4.840 1,872,606 -0.09(-1.83%)
Feb 02, 2010 4.930 4.960 4.800 4.930 1,246,054 +0.07(+1.44%)
Feb 01, 2010 4.460 4.870 4.450 4.860 1,406,446 +0.31(+6.81%)
Jan 29, 2010 4.800 4.940 4.400 4.550 2,210,806 -0.28(-5.80%)
Jan 28, 2010 5.070 5.090 4.700 4.830 2,015,799 -0.13(-2.62%)
Jan 27, 2010 5.050 5.100 4.850 4.960 1,675,050 -0.09(-1.78%)
Jan 26, 2010 5.000 5.220 4.900 5.050 1,965,427 -0.02(-0.39%)
Jan 25, 2010 5.250 5.340 5.050 5.070 937,572 -0.08(-1.55%)
Jan 22, 2010 5.000 5.240 4.870 5.150 1,723,766 +0.12(+2.39%)
Jan 21, 2010 5.340 5.390 4.890 5.030 2,162,730 -0.44(-8.04%)
Jan 20, 2010 5.320 5.500 5.260 5.470 1,494,667 +0.00(+0.00%)
Jan 19, 2010 5.730 5.830 5.340 5.470 3,876,514 -0.36(-6.17%)
Jan 18, 2010 5.250 5.840 5.100 5.830 3,449,811 +0.66(+12.77%)
Jan 15, 2010 4.890 5.280 4.860 5.170 4,279,420 +0.71(+15.92%)
Jan 14, 2010 4.440 4.490 4.390 4.460 379,355 +0.01(+0.22%)
Jan 13, 2010 4.420 4.460 4.280 4.450 872,401 +0.03(+0.68%)
Jan 12, 2010 4.470 4.470 4.340 4.420 1,441,169 -0.05(-1.12%)
Jan 11, 2010 4.570 4.580 4.460 4.470 1,738,806 -0.01(-0.22%)
Jan 08, 2010 4.600 4.600 4.480 4.480 797,250 -0.11(-2.40%)
Jan 07, 2010 4.630 4.630 4.450 4.590 1,149,958 -0.02(-0.43%)
Jan 06, 2010 4.500 4.620 4.500 4.610 984,778 +0.12(+2.67%)
Jan 05, 2010 4.470 4.510 4.400 4.490 849,999 -0.01(-0.22%)
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.