Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taseko Mines Ltd
(NY:
TGB
)
2.760
-0.050 (-1.78%)
Official Closing Price
Updated: 8:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
0.9100
0.9300
0.9100
0.9100
107,700
-0.02(-2.15%)
May 27, 2005
0.9200
0.9500
0.8800
0.9300
225,100
+0.06(+6.90%)
May 26, 2005
0.8500
0.8800
0.8500
0.8700
106,200
+0.00(+0.00%)
May 25, 2005
0.9000
0.9000
0.8500
0.8700
173,000
-0.03(-3.33%)
May 24, 2005
0.8800
0.9000
0.8604
0.9000
200,300
+0.03(+3.45%)
May 23, 2005
0.8100
0.9000
0.8000
0.8700
231,300
+0.04(+4.82%)
May 20, 2005
0.8400
0.8800
0.8200
0.8300
485,800
-0.06(-6.74%)
May 19, 2005
0.9500
0.9500
0.8500
0.8900
544,900
-0.06(-6.32%)
May 18, 2005
0.9600
0.9700
0.9200
0.9500
247,200
-0.02(-2.06%)
May 17, 2005
0.9700
0.9800
0.9000
0.9700
287,200
+0.00(+0.00%)
May 16, 2005
0.9500
0.9800
0.8500
0.9700
621,600
+0.01(+1.04%)
May 13, 2005
1.020
1.020
0.9500
0.9600
490,300
-0.06(-5.88%)
May 12, 2005
1.050
1.090
1.020
1.020
342,900
-0.06(-5.56%)
May 11, 2005
1.090
1.100
1.070
1.080
174,500
-0.02(-1.82%)
May 10, 2005
1.150
1.150
1.090
1.100
114,300
-0.02(-1.79%)
May 09, 2005
1.140
1.150
1.100
1.120
134,400
+0.01(+0.90%)
May 06, 2005
1.100
1.110
1.070
1.110
237,000
+0.02(+1.83%)
May 05, 2005
1.100
1.120
1.080
1.090
163,600
-0.03(-2.68%)
May 04, 2005
1.090
1.130
1.080
1.120
245,400
+0.05(+4.67%)
May 03, 2005
1.090
1.090
1.040
1.070
551,500
-0.04(-3.60%)
May 02, 2005
1.160
1.170
1.090
1.110
297,900
-0.05(-4.31%)
Apr 29, 2005
1.240
1.240
1.150
1.160
333,200
-0.04(-3.33%)
Apr 28, 2005
1.200
1.240
1.180
1.200
311,300
+0.01(+0.84%)
Apr 27, 2005
1.260
1.260
1.180
1.190
314,400
-0.07(-5.56%)
Apr 26, 2005
1.270
1.300
1.240
1.260
151,700
+0.00(+0.00%)
Apr 25, 2005
1.250
1.260
1.220
1.260
98,200
+0.01(+0.80%)
Apr 22, 2005
1.260
1.270
1.240
1.250
72,200
+0.00(+0.00%)
Apr 21, 2005
1.220
1.280
1.220
1.250
168,000
-0.01(-0.79%)
Apr 20, 2005
1.260
1.260
1.230
1.260
227,300
+0.00(+0.00%)
Apr 19, 2005
1.260
1.260
1.200
1.260
285,500
+0.05(+4.13%)
Apr 18, 2005
1.190
1.250
1.170
1.210
258,700
+0.04(+3.42%)
Apr 15, 2005
1.200
1.230
1.150
1.170
307,100
-0.04(-3.31%)
Apr 14, 2005
1.280
1.280
1.210
1.210
522,400
-0.05(-3.97%)
Apr 13, 2005
1.280
1.300
1.250
1.260
302,100
-0.02(-1.56%)
Apr 12, 2005
1.300
1.300
1.270
1.280
164,600
-0.03(-2.29%)
Apr 11, 2005
1.340
1.340
1.280
1.310
277,600
-0.03(-2.24%)
Apr 08, 2005
1.290
1.340
1.270
1.340
422,800
+0.07(+5.51%)
Apr 07, 2005
1.240
1.290
1.240
1.270
206,600
+0.03(+2.42%)
Apr 06, 2005
1.260
1.260
1.230
1.240
240,900
-0.01(-0.80%)
Apr 05, 2005
1.270
1.280
1.230
1.250
236,900
-0.03(-2.34%)
Apr 04, 2005
1.230
1.290
1.220
1.280
354,100
+0.06(+4.92%)
Apr 01, 2005
1.200
1.250
1.200
1.220
264,200
+0.00(+0.00%)
Mar 31, 2005
1.190
1.220
1.190
1.220
191,600
+0.01(+0.83%)
Mar 30, 2005
1.200
1.220
1.200
1.210
209,500
+0.00(+0.00%)
Mar 29, 2005
1.210
1.230
1.200
1.210
195,800
+0.02(+1.68%)
Mar 28, 2005
1.200
1.210
1.180
1.190
195,700
-0.02(-1.65%)
Mar 24, 2005
1.230
1.230
1.200
1.210
166,900
-0.02(-1.63%)
Mar 23, 2005
1.200
1.240
1.200
1.230
193,000
+0.02(+1.65%)
Mar 22, 2005
1.210
1.250
1.190
1.210
268,100
-0.03(-2.42%)
Mar 21, 2005
1.250
1.260
1.190
1.240
266,500
-0.02(-1.59%)
Mar 18, 2005
1.200
1.260
1.160
1.260
406,100
+0.06(+5.00%)
Mar 17, 2005
1.250
1.250
1.200
1.200
571,500
-0.07(-5.51%)
Mar 16, 2005
1.250
1.300
1.250
1.270
442,600
+0.02(+1.60%)
Mar 15, 2005
1.230
1.290
1.230
1.250
211,400
+0.02(+1.63%)
Mar 14, 2005
1.310
1.310
1.210
1.230
311,500
-0.05(-3.91%)
Mar 11, 2005
1.250
1.300
1.250
1.280
217,400
+0.04(+3.23%)
Mar 10, 2005
1.270
1.300
1.210
1.240
145,200
-0.04(-3.13%)
Mar 09, 2005
1.360
1.360
1.200
1.280
562,300
-0.08(-5.88%)
Mar 08, 2005
1.370
1.410
1.350
1.360
334,300
-0.01(-0.73%)
Mar 07, 2005
1.430
1.440
1.350
1.370
338,800
-0.03(-2.14%)
Mar 04, 2005
1.400
1.410
1.370
1.400
217,300
+0.00(+0.00%)
Mar 03, 2005
1.410
1.420
1.400
1.400
160,600
-0.04(-2.78%)
Mar 02, 2005
1.450
1.450
1.410
1.440
187,400
-0.01(-0.69%)
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
.