Skip to main content

Taseko Mines Ltd (TSX: TKO )

3.070 +0.010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2024 3.340 3.390 3.270 3.330 176,789 -0.04(-1.19%)
Jun 28, 2024 3.370 0 +0.01(+0.30%)
Jun 27, 2024 3.420 3.420 3.340 3.360 234,766 -0.04(-1.18%)
Jun 26, 2024 3.440 3.460 3.340 3.400 260,061 -0.05(-1.45%)
Jun 25, 2024 3.590 3.590 3.420 3.450 229,782 -0.16(-4.43%)
Jun 24, 2024 3.470 3.620 3.460 3.610 498,020 +0.09(+2.56%)
Jun 21, 2024 3.520 3.530 3.410 3.520 849,535 -0.03(-0.85%)
Jun 20, 2024 3.590 3.700 3.550 3.550 628,301 +0.00(+0.00%)
Jun 19, 2024 3.590 3.590 3.470 3.550 217,796 +0.03(+0.85%)
Jun 18, 2024 3.430 3.560 3.410 3.520 423,269 +0.11(+3.23%)
Jun 17, 2024 3.230 3.460 3.160 3.410 925,056 +0.20(+6.23%)
Jun 14, 2024 3.130 3.280 3.130 3.210 364,799 +0.11(+3.55%)
Jun 13, 2024 3.200 3.250 3.080 3.100 404,314 -0.10(-3.13%)
Jun 12, 2024 3.280 3.320 3.190 3.200 258,132 +0.01(+0.31%)
Jun 11, 2024 3.300 3.310 3.180 3.190 448,689 -0.15(-4.49%)
Jun 10, 2024 3.250 3.370 3.230 3.340 304,452 +0.08(+2.45%)
Jun 07, 2024 3.280 3.330 3.230 3.260 855,263 -0.13(-3.83%)
Jun 06, 2024 3.360 3.400 3.350 3.390 295,362 +0.05(+1.50%)
Jun 05, 2024 3.300 3.390 3.290 3.340 617,278 +0.05(+1.52%)
Jun 04, 2024 3.390 3.410 3.220 3.290 1,160,972 -0.16(-4.64%)
Jun 03, 2024 3.690 3.710 3.420 3.450 1,156,445 -0.28(-7.51%)
May 31, 2024 3.870 3.870 3.680 3.730 1,036,149 -0.09(-2.36%)
May 30, 2024 3.800 3.850 3.770 3.820 468,522 -0.06(-1.55%)
May 29, 2024 3.960 3.960 3.870 3.880 311,094 -0.17(-4.20%)
May 28, 2024 3.990 4.130 3.990 4.050 477,107 +0.12(+3.05%)
May 27, 2024 3.920 3.950 3.890 3.930 260,275 +0.05(+1.29%)
May 24, 2024 3.850 3.950 3.840 3.880 275,501 +0.10(+2.65%)
May 23, 2024 3.950 3.960 3.780 3.780 466,522 -0.15(-3.82%)
May 22, 2024 4.010 4.010 3.840 3.930 1,238,922 -0.19(-4.61%)
May 21, 2024 4.140 4.200 4.080 4.120 1,026,189 +0.12(+3.00%)
May 17, 2024 4.000 0 +0.30(+8.11%)
May 16, 2024 3.700 3.730 3.610 3.700 324,447 +0.02(+0.54%)
May 15, 2024 3.730 3.730 3.580 3.680 723,159 -0.05(-1.34%)
May 14, 2024 3.530 3.730 3.530 3.730 768,735 +0.21(+5.97%)
May 13, 2024 3.510 3.540 3.470 3.520 335,641 +0.03(+0.86%)
May 10, 2024 3.530 3.620 3.490 3.490 478,666 -0.01(-0.29%)
May 09, 2024 3.390 3.500 3.380 3.500 329,229 +0.13(+3.86%)
May 08, 2024 3.400 3.420 3.340 3.370 330,538 -0.10(-2.88%)
May 07, 2024 3.410 3.480 3.390 3.470 420,631 +0.06(+1.76%)
May 06, 2024 3.330 3.420 3.320 3.410 419,206 +0.09(+2.71%)
May 03, 2024 3.340 3.380 3.240 3.320 390,919 +0.01(+0.30%)
May 02, 2024 3.310 3.360 3.220 3.310 391,349 -0.01(-0.30%)
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.