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

Taseko Mines, Ltd. Common Stock (NY:TGB)

3.080 +0.010 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2025 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 (%)
Jul 31, 2025 3.060 3.170 3.050 3.070 4,686,350 -0.03(-0.97%)
Jul 30, 2025 3.310 3.340 2.955 3.100 15,187,680 -0.26(-7.74%)
Jul 29, 2025 3.430 3.450 3.320 3.360 3,205,671 -0.07(-2.04%)
Jul 28, 2025 3.440 3.440 3.310 3.430 3,114,508 -0.01(-0.29%)
Jul 25, 2025 3.440 3.460 3.380 3.440 3,164,301 +0.00(+0.00%)
Jul 24, 2025 3.430 3.505 3.380 3.440 4,901,044 +0.00(+0.00%)
Jul 23, 2025 3.490 3.620 3.410 3.440 4,401,649 -0.01(-0.29%)
Jul 22, 2025 3.280 3.450 3.220 3.450 8,078,777 +0.21(+6.48%)
Jul 21, 2025 3.290 3.320 3.220 3.240 4,311,608 +0.02(+0.62%)
Jul 18, 2025 3.290 3.300 3.170 3.220 2,507,282 -0.01(-0.31%)
Jul 17, 2025 3.260 3.275 3.170 3.230 6,512,075 -0.06(-1.82%)
Jul 16, 2025 3.490 3.510 3.260 3.290 7,449,032 -0.22(-6.27%)
Jul 15, 2025 3.590 3.590 3.455 3.510 6,288,576 -0.03(-0.85%)
Jul 14, 2025 3.590 3.630 3.520 3.540 8,277,387 -0.05(-1.39%)
Jul 11, 2025 3.660 3.665 3.540 3.590 5,511,849 -0.07(-1.91%)
Jul 10, 2025 3.470 3.660 3.420 3.660 11,805,678 +0.29(+8.61%)
Jul 09, 2025 3.580 3.580 3.230 3.370 12,689,869 -0.06(-1.75%)
Jul 08, 2025 3.310 3.675 3.164 3.430 25,573,290 +0.14(+4.26%)
Jul 07, 2025 3.200 3.290 3.155 3.290 4,420,987 -0.02(-0.60%)
Jul 03, 2025 3.330 3.360 3.270 3.310 5,287,625 -0.04(-1.19%)
Jul 02, 2025 3.300 3.390 3.220 3.350 10,827,127 +0.07(+2.13%)
Jul 01, 2025 3.200 3.330 3.170 3.280 12,071,970 +0.13(+4.13%)
Jun 30, 2025 3.090 3.170 3.025 3.150 7,559,694 +0.10(+3.28%)
Jun 27, 2025 3.140 3.170 3.040 3.050 15,594,559 -0.10(-3.17%)
Jun 26, 2025 3.005 3.170 3.000 3.150 16,289,438 +0.23(+7.88%)
Jun 25, 2025 2.900 2.950 2.830 2.920 14,713,985 +0.03(+1.04%)
Jun 24, 2025 2.880 2.915 2.840 2.890 6,044,551 +0.01(+0.35%)
Jun 23, 2025 2.790 2.890 2.770 2.880 10,198,138 +0.08(+2.86%)
Jun 20, 2025 2.960 2.960 2.800 2.800 18,728,904 -0.20(-6.67%)
Jun 18, 2025 2.910 3.020 2.890 3.000 11,663,412 +0.10(+3.45%)
Jun 17, 2025 2.930 2.940 2.850 2.900 10,537,360 -0.01(-0.34%)
Jun 16, 2025 3.070 3.100 2.910 2.910 8,094,479 -0.12(-3.96%)
Jun 13, 2025 2.900 3.040 2.840 3.030 12,406,577 +0.11(+3.77%)
Jun 12, 2025 2.900 2.950 2.865 2.920 9,628,952 +0.01(+0.34%)
Jun 11, 2025 2.980 2.980 2.845 2.910 16,695,375 -0.07(-2.35%)
Jun 10, 2025 3.100 3.115 2.950 2.980 19,736,932 -0.12(-3.87%)
Jun 09, 2025 3.060 3.140 3.000 3.100 22,823,974 +0.04(+1.31%)
Jun 06, 2025 2.750 3.090 2.710 3.060 47,379,340 +0.46(+17.69%)
Jun 05, 2025 2.540 2.640 2.530 2.600 15,061,482 +0.13(+5.26%)
Jun 04, 2025 2.430 2.510 2.390 2.470 12,959,052 +0.08(+3.35%)
Jun 03, 2025 2.370 2.420 2.350 2.390 10,877,822 -0.02(-0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.