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

Taseko Mines Ltd (TSX: TKO )

3.220 +0.030 (+0.94%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 12, 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, 2014 2.160 2.200 2.160 2.190 373,100 +0.02(+0.92%)
Mar 28, 2014 2.190 2.200 2.150 2.170 170,781 +0.01(+0.46%)
Mar 27, 2014 2.170 2.190 2.150 2.160 248,366 +0.01(+0.47%)
Mar 26, 2014 2.180 2.180 2.150 2.150 341,818 -0.05(-2.27%)
Mar 25, 2014 2.190 2.210 2.160 2.200 264,332 +0.05(+2.33%)
Mar 24, 2014 2.230 2.240 2.150 2.150 229,149 -0.12(-5.29%)
Mar 21, 2014 2.200 2.270 2.170 2.270 482,479 +0.09(+4.13%)
Mar 20, 2014 2.180 2.190 2.150 2.180 188,349 +0.00(+0.00%)
Mar 19, 2014 2.150 2.190 2.140 2.180 540,505 +0.02(+0.93%)
Mar 18, 2014 2.140 2.170 2.140 2.160 188,924 -0.01(-0.46%)
Mar 17, 2014 2.190 2.190 2.140 2.170 172,631 -0.01(-0.46%)
Mar 14, 2014 2.140 2.190 2.140 2.180 157,997 +0.04(+1.87%)
Mar 13, 2014 2.160 2.190 2.140 2.140 172,153 -0.01(-0.47%)
Mar 12, 2014 2.140 2.180 2.130 2.150 548,603 +0.01(+0.47%)
Mar 11, 2014 2.250 2.255 2.130 2.140 720,051 -0.12(-5.31%)
Mar 10, 2014 2.260 2.260 2.210 2.260 264,797 -0.03(-1.31%)
Mar 07, 2014 2.320 2.330 2.280 2.290 579,422 -0.04(-1.72%)
Mar 06, 2014 2.360 2.380 2.300 2.330 167,481 -0.04(-1.69%)
Mar 05, 2014 2.300 2.390 2.290 2.370 491,597 +0.04(+1.72%)
Mar 04, 2014 2.230 2.330 2.230 2.330 251,185 +0.07(+3.10%)
Mar 03, 2014 2.230 2.280 2.220 2.260 713,268 -0.01(-0.44%)
Feb 28, 2014 2.250 2.290 2.240 2.270 1,052,822 +0.02(+0.89%)
Feb 27, 2014 2.080 2.250 2.080 2.250 2,973,280 -0.12(-5.06%)
Feb 26, 2014 2.370 2.370 2.300 2.370 1,083,981 +0.04(+1.72%)
Feb 25, 2014 2.390 2.390 2.310 2.330 72,704 -0.02(-0.85%)
Feb 24, 2014 2.450 2.450 2.350 2.350 261,912 -0.07(-2.89%)
Feb 21, 2014 2.440 2.470 2.400 2.420 203,725 +0.02(+0.83%)
Feb 20, 2014 2.390 2.410 2.290 2.400 266,548 +0.07(+3.00%)
Feb 19, 2014 2.450 2.450 2.330 2.330 152,112 -0.11(-4.51%)
Feb 18, 2014 2.350 2.450 2.350 2.440 115,671 +0.06(+2.52%)
Feb 14, 2014 2.380 2.380 2.380 0 -0.01(-0.42%)
Feb 13, 2014 2.440 2.440 2.350 2.390 286,485 -0.04(-1.65%)
Feb 12, 2014 2.380 2.450 2.350 2.430 133,860 +0.03(+1.25%)
Feb 11, 2014 2.400 2.420 2.390 2.400 159,737 +0.03(+1.27%)
Feb 10, 2014 2.400 2.430 2.350 2.370 116,312 +0.02(+0.85%)
Feb 07, 2014 2.360 2.360 2.320 2.350 102,445 +0.02(+0.86%)
Feb 06, 2014 2.340 2.350 2.300 2.330 49,008 +0.06(+2.64%)
Feb 05, 2014 2.250 2.270 2.240 2.270 92,613 +0.04(+1.79%)
Feb 04, 2014 2.230 2.250 2.205 2.230 22,420 +0.00(+0.00%)
Feb 03, 2014 2.250 2.275 2.215 2.230 89,610 -0.04(-1.76%)
Jan 31, 2014 2.260 2.290 2.230 2.270 53,658 +0.00(+0.00%)
Jan 30, 2014 2.310 2.340 2.260 2.270 48,995 -0.06(-2.58%)
Jan 29, 2014 2.320 2.370 2.310 2.330 25,050 +0.00(+0.00%)
Jan 28, 2014 2.370 2.370 2.280 2.330 87,080 -0.03(-1.27%)
Jan 27, 2014 2.370 2.450 2.330 2.360 112,182 -0.01(-0.42%)
Jan 24, 2014 2.400 2.410 2.310 2.370 218,782 -0.01(-0.42%)
Jan 23, 2014 2.510 2.540 2.370 2.380 207,110 -0.14(-5.56%)
Jan 22, 2014 2.540 2.540 2.480 2.520 129,900 +0.01(+0.40%)
Jan 21, 2014 2.460 2.520 2.430 2.510 211,643 +0.01(+0.40%)
Jan 20, 2014 2.460 2.505 2.440 2.500 147,619 +0.09(+3.73%)
Jan 17, 2014 2.320 2.450 2.320 2.410 220,680 +0.11(+4.78%)
Jan 16, 2014 2.290 2.300 2.270 2.300 91,995 +0.01(+0.44%)
Jan 15, 2014 2.250 2.300 2.260 2.290 280,480 +0.04(+1.78%)
Jan 14, 2014 2.280 2.300 2.250 2.250 301,530 -0.01(-0.44%)
Jan 13, 2014 2.270 2.280 2.240 2.260 197,853 +0.00(+0.00%)
Jan 10, 2014 2.270 2.305 2.250 2.260 272,513 +0.01(+0.44%)
Jan 09, 2014 2.300 2.310 2.250 2.250 155,421 -0.03(-1.32%)
Jan 08, 2014 2.250 2.290 2.250 2.280 207,468 -0.03(-1.30%)
Jan 07, 2014 2.260 2.330 2.260 2.310 166,456 +0.05(+2.21%)
Jan 06, 2014 2.330 2.330 2.260 2.260 98,214 -0.04(-1.74%)
Jan 03, 2014 2.310 2.310 2.260 2.300 106,258 +0.01(+0.44%)
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.