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

Taseko Mines Ltd (TSX: TKO )

3.190 -0.130 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 3.290 3.290 3.170 3.190 424,733 -0.13(-3.92%)
Oct 29, 2024 3.210 3.320 3.190 3.320 368,815 +0.13(+4.08%)
Oct 28, 2024 3.230 3.270 3.170 3.190 143,074 -0.03(-0.93%)
Oct 25, 2024 3.260 3.290 3.190 3.220 316,474 -0.04(-1.23%)
Oct 24, 2024 3.170 3.260 3.170 3.260 754,715 +0.09(+2.84%)
Oct 23, 2024 3.200 3.230 3.120 3.170 242,286 -0.08(-2.46%)
Oct 22, 2024 3.340 3.340 3.200 3.250 311,637 -0.07(-2.11%)
Oct 21, 2024 3.390 3.390 3.260 3.320 313,630 +0.01(+0.30%)
Oct 18, 2024 3.370 3.400 3.300 3.310 225,653 +0.04(+1.22%)
Oct 17, 2024 3.330 3.330 3.250 3.270 144,332 -0.05(-1.51%)
Oct 16, 2024 3.350 3.410 3.300 3.320 281,838 +0.01(+0.30%)
Oct 15, 2024 3.420 3.420 3.230 3.310 493,798 -0.17(-4.89%)
Oct 11, 2024 3.480 0 +0.02(+0.58%)
Oct 10, 2024 3.410 3.530 3.390 3.460 265,863 +0.06(+1.76%)
Oct 09, 2024 3.380 3.430 3.340 3.400 277,481 -0.03(-0.87%)
Oct 08, 2024 3.530 3.530 3.390 3.430 321,750 -0.17(-4.72%)
Oct 07, 2024 3.570 3.620 3.540 3.600 290,493 +0.02(+0.56%)
Oct 04, 2024 3.480 3.580 3.470 3.580 387,370 +0.13(+3.77%)
Oct 03, 2024 3.450 3.460 3.400 3.450 230,813 -0.06(-1.71%)
Oct 02, 2024 3.510 3.590 3.500 3.510 295,142 +0.01(+0.29%)
Oct 01, 2024 3.430 3.510 3.410 3.500 297,832 +0.07(+2.04%)
Sep 30, 2024 3.470 3.470 3.380 3.430 428,656 -0.09(-2.56%)
Sep 27, 2024 3.550 3.570 3.470 3.520 518,756 -0.04(-1.12%)
Sep 26, 2024 3.400 3.560 3.380 3.560 531,741 +0.27(+8.21%)
Sep 25, 2024 3.290 3.310 3.240 3.290 222,270 -0.03(-0.90%)
Sep 24, 2024 3.190 3.360 3.190 3.320 567,152 +0.24(+7.79%)
Sep 23, 2024 3.130 3.160 3.070 3.080 318,157 -0.06(-1.91%)
Sep 20, 2024 3.030 3.140 2.970 3.140 3,079,950 +0.11(+3.63%)
Sep 19, 2024 3.030 3.030 2.940 3.030 408,190 +0.13(+4.48%)
Sep 18, 2024 2.930 3.000 2.850 2.900 333,005 -0.01(-0.34%)
Sep 17, 2024 2.900 2.940 2.870 2.910 206,349 +0.03(+1.04%)
Sep 16, 2024 2.880 2.930 2.810 2.880 244,482 +0.04(+1.41%)
Sep 13, 2024 2.830 2.860 2.790 2.840 138,278 +0.07(+2.53%)
Sep 12, 2024 2.720 2.800 2.700 2.770 295,173 +0.08(+2.97%)
Sep 11, 2024 2.630 2.700 2.580 2.690 188,453 +0.04(+1.51%)
Sep 10, 2024 2.610 2.650 2.570 2.650 314,509 +0.01(+0.38%)
Sep 09, 2024 2.600 2.670 2.570 2.640 687,428 +0.08(+3.13%)
Sep 06, 2024 2.670 2.690 2.560 2.560 768,082 -0.11(-4.12%)
Sep 05, 2024 2.710 2.750 2.670 2.670 298,228 -0.01(-0.37%)
Sep 04, 2024 2.690 2.800 2.680 2.680 315,232 -0.02(-0.74%)
Sep 03, 2024 2.940 2.950 2.690 2.700 528,625 -0.37(-12.05%)
Aug 30, 2024 3.070 0 +0.09(+3.02%)
Aug 29, 2024 2.970 3.020 2.950 2.980 190,739 +0.04(+1.36%)
Aug 28, 2024 2.990 3.010 2.890 2.940 268,788 -0.12(-3.92%)
Aug 27, 2024 3.080 3.090 3.010 3.060 220,568 -0.04(-1.29%)
Aug 26, 2024 3.120 3.140 3.060 3.100 214,177 +0.00(+0.00%)
Aug 23, 2024 3.040 3.110 3.010 3.100 530,321 +0.10(+3.33%)
Aug 22, 2024 3.050 3.050 2.980 3.000 328,809 -0.08(-2.60%)
Aug 21, 2024 3.040 3.090 3.000 3.080 386,039 +0.07(+2.33%)
Aug 20, 2024 3.120 3.120 3.000 3.010 358,306 -0.09(-2.90%)
Aug 19, 2024 3.190 3.190 3.060 3.100 593,396 -0.04(-1.27%)
Aug 16, 2024 3.050 3.170 2.970 3.140 739,821 +0.08(+2.61%)
Aug 15, 2024 2.950 3.080 2.940 3.060 442,525 +0.20(+6.99%)
Aug 14, 2024 2.850 2.910 2.790 2.860 188,470 +0.00(+0.00%)
Aug 13, 2024 2.820 2.860 2.800 2.860 181,101 +0.02(+0.70%)
Aug 12, 2024 2.790 2.860 2.790 2.840 310,615 +0.07(+2.53%)
Aug 09, 2024 2.720 2.800 2.720 2.770 259,420 +0.08(+2.97%)
Aug 08, 2024 2.590 2.710 2.590 2.690 491,906 +0.09(+3.46%)
Aug 07, 2024 2.830 2.840 2.590 2.600 1,054,106 -0.18(-6.47%)
Aug 06, 2024 2.690 2.850 2.690 2.780 292,897 -0.05(-1.77%)
Aug 02, 2024 2.830 0 -0.08(-2.75%)
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.