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
)
2.370
-0.120 (-4.82%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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, 2007
3.500
3.600
3.460
3.560
1,251,865
+0.12(+3.49%)
May 30, 2007
3.350
3.470
3.270
3.440
825,150
+0.07(+2.08%)
May 29, 2007
3.410
3.500
3.360
3.370
977,995
-0.05(-1.46%)
May 25, 2007
3.270
3.430
3.240
3.420
1,565,389
+0.20(+6.21%)
May 24, 2007
3.370
3.380
3.150
3.220
1,350,108
-0.15(-4.45%)
May 23, 2007
3.400
3.430
3.360
3.370
618,408
-0.04(-1.17%)
May 22, 2007
3.470
3.510
3.350
3.410
1,119,264
+0.02(+0.59%)
May 21, 2007
3.370
3.480
3.200
3.390
2,673,732
+0.02(+0.59%)
May 18, 2007
3.130
3.370
3.060
3.370
1,765,734
+0.34(+11.22%)
May 17, 2007
2.960
3.050
2.770
3.030
1,905,301
+0.05(+1.68%)
May 16, 2007
3.110
3.120
2.960
2.980
1,089,228
-0.18(-5.70%)
May 15, 2007
3.090
3.190
3.080
3.160
1,076,288
+0.11(+3.61%)
May 14, 2007
3.170
3.170
3.030
3.050
1,090,176
-0.08(-2.56%)
May 11, 2007
3.170
3.220
3.110
3.130
967,945
-0.01(-0.32%)
May 10, 2007
3.330
3.330
3.100
3.140
1,658,615
-0.21(-6.27%)
May 09, 2007
3.330
3.420
3.280
3.350
1,112,070
+0.02(+0.60%)
May 08, 2007
3.460
3.470
3.280
3.330
1,292,151
-0.14(-4.03%)
May 07, 2007
3.530
3.600
3.460
3.470
1,601,861
-0.03(-0.86%)
May 04, 2007
3.340
3.500
3.320
3.500
2,677,694
+0.21(+6.38%)
May 03, 2007
3.250
3.370
3.249
3.290
1,221,801
+0.07(+2.18%)
May 02, 2007
3.150
3.250
3.150
3.220
1,164,829
+0.06(+1.90%)
May 01, 2007
3.150
3.210
3.080
3.160
1,307,152
+0.00(+0.00%)
Apr 30, 2007
3.200
3.330
3.140
3.160
2,262,939
+0.01(+0.32%)
Apr 27, 2007
3.130
3.170
3.120
3.150
534,658
+0.01(+0.32%)
Apr 26, 2007
3.170
3.210
3.110
3.140
866,223
-0.08(-2.48%)
Apr 25, 2007
3.090
3.220
3.090
3.220
1,533,302
+0.13(+4.21%)
Apr 24, 2007
3.190
3.190
3.050
3.090
1,170,613
-0.10(-3.13%)
Apr 23, 2007
3.100
3.190
3.100
3.190
784,666
+0.06(+1.92%)
Apr 20, 2007
3.100
3.150
3.100
3.130
880,818
+0.09(+2.96%)
Apr 19, 2007
3.080
3.080
3.000
3.040
1,005,702
-0.10(-3.18%)
Apr 18, 2007
3.200
3.240
3.130
3.140
1,250,295
-0.10(-3.09%)
Apr 17, 2007
3.010
3.240
2.970
3.240
2,258,953
+0.25(+8.36%)
Apr 16, 2007
3.030
3.050
2.930
2.990
898,483
-0.01(-0.33%)
Apr 13, 2007
3.020
3.020
2.960
3.000
1,019,669
+0.00(+0.00%)
Apr 12, 2007
3.000
3.010
2.930
3.000
737,500
+0.02(+0.67%)
Apr 11, 2007
3.070
3.130
2.950
2.980
1,331,300
-0.05(-1.65%)
Apr 10, 2007
3.060
3.080
2.930
3.030
1,505,626
+0.07(+2.36%)
Apr 09, 2007
2.880
3.040
2.880
2.960
1,530,437
+0.10(+3.50%)
Apr 05, 2007
2.900
2.920
2.820
2.860
1,127,345
-0.05(-1.72%)
Apr 04, 2007
2.900
2.930
2.850
2.910
1,447,795
+0.09(+3.19%)
Apr 03, 2007
2.630
2.870
2.600
2.820
2,579,377
+0.23(+8.88%)
Apr 02, 2007
2.620
2.630
2.560
2.590
543,300
-0.04(-1.52%)
Mar 30, 2007
2.660
2.670
2.619
2.630
646,100
+0.00(+0.00%)
Mar 29, 2007
2.620
2.640
2.600
2.630
383,300
+0.01(+0.38%)
Mar 28, 2007
2.670
2.670
2.580
2.620
446,400
-0.01(-0.38%)
Mar 27, 2007
2.640
2.680
2.600
2.630
990,400
-0.04(-1.50%)
Mar 26, 2007
2.640
2.670
2.600
2.670
594,200
+0.05(+1.91%)
Mar 23, 2007
2.650
2.680
2.580
2.620
756,296
-0.02(-0.76%)
Mar 22, 2007
2.630
2.650
2.540
2.640
882,400
+0.05(+1.93%)
Mar 21, 2007
2.540
2.590
2.520
2.590
481,800
+0.08(+3.19%)
Mar 20, 2007
2.590
2.590
2.510
2.510
647,723
-0.04(-1.57%)
Mar 19, 2007
2.630
2.670
2.520
2.550
880,348
-0.08(-3.04%)
Mar 16, 2007
2.610
2.770
2.510
2.630
1,444,500
+0.04(+1.54%)
Mar 15, 2007
2.550
2.600
2.550
2.590
547,425
+0.08(+3.19%)
Mar 14, 2007
2.500
2.530
2.430
2.510
609,800
-0.04(-1.57%)
Mar 13, 2007
2.620
2.640
2.540
2.550
478,100
-0.07(-2.67%)
Mar 12, 2007
2.600
2.650
2.580
2.620
300,700
+0.02(+0.77%)
Mar 09, 2007
2.630
2.661
2.600
2.600
299,100
-0.01(-0.38%)
Mar 08, 2007
2.630
2.630
2.570
2.610
547,400
+0.07(+2.76%)
Mar 07, 2007
2.570
2.610
2.530
2.540
598,900
-0.03(-1.17%)
Mar 06, 2007
2.550
2.600
2.530
2.570
1,242,300
+0.08(+3.21%)
Mar 05, 2007
2.450
2.540
2.330
2.490
832,500
-0.06(-2.35%)
Mar 02, 2007
2.600
2.630
2.520
2.550
908,100
-0.09(-3.41%)
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
.