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, 2012
2.700
2.710
2.570
2.630
333,084
-0.06(-2.23%)
May 30, 2012
2.730
2.760
2.650
2.690
552,716
-0.11(-3.93%)
May 29, 2012
2.790
2.830
2.750
2.800
268,280
+0.07(+2.56%)
May 25, 2012
2.780
2.830
2.710
2.730
262,888
-0.05(-1.80%)
May 24, 2012
2.900
2.900
2.750
2.780
344,456
-0.09(-3.14%)
May 23, 2012
2.660
2.870
2.640
2.870
862,827
+0.15(+5.51%)
May 22, 2012
2.730
2.820
2.680
2.720
650,716
-0.01(-0.37%)
May 21, 2012
2.690
2.780
2.640
2.730
328,153
-0.01(-0.36%)
May 18, 2012
2.780
2.860
2.710
2.740
459,814
-0.03(-1.08%)
May 17, 2012
2.720
2.840
2.720
2.770
558,634
+0.07(+2.59%)
May 16, 2012
2.620
2.830
2.600
2.700
640,378
+0.08(+3.05%)
May 15, 2012
2.670
2.710
2.600
2.620
930,077
-0.08(-2.96%)
May 14, 2012
2.760
2.790
2.680
2.700
628,937
-0.09(-3.23%)
May 11, 2012
2.860
2.895
2.770
2.790
717,253
-0.08(-2.79%)
May 10, 2012
2.980
3.050
2.860
2.870
589,922
-0.07(-2.38%)
May 09, 2012
2.850
3.020
2.800
2.940
677,139
+0.03(+1.03%)
May 08, 2012
2.990
2.990
2.820
2.910
1,057,005
-0.11(-3.64%)
May 07, 2012
3.070
3.070
2.960
3.020
605,133
-0.08(-2.58%)
May 04, 2012
3.180
3.230
3.100
3.100
418,263
-0.12(-3.73%)
May 03, 2012
3.350
3.350
3.170
3.220
508,199
-0.16(-4.73%)
May 02, 2012
3.500
3.500
3.340
3.380
420,461
-0.11(-3.15%)
May 01, 2012
3.480
3.600
3.480
3.490
736,443
-0.01(-0.29%)
Apr 30, 2012
3.360
3.500
3.330
3.500
863,171
+0.14(+4.17%)
Apr 27, 2012
3.350
3.390
3.320
3.360
652,111
+0.04(+1.20%)
Apr 26, 2012
3.250
3.329
3.240
3.320
396,417
+0.06(+1.84%)
Apr 25, 2012
3.190
3.260
3.160
3.260
443,363
+0.10(+3.16%)
Apr 24, 2012
3.160
3.220
3.110
3.160
507,161
-0.01(-0.32%)
Apr 23, 2012
3.090
3.210
3.050
3.170
817,575
-0.07(-2.16%)
Apr 20, 2012
3.180
3.245
3.170
3.240
408,601
+0.07(+2.21%)
Apr 19, 2012
3.050
3.170
3.040
3.170
508,408
+0.14(+4.62%)
Apr 18, 2012
3.120
3.170
3.020
3.030
645,403
-0.11(-3.50%)
Apr 17, 2012
3.120
3.180
3.070
3.140
354,123
+0.02(+0.64%)
Apr 16, 2012
3.160
3.190
3.060
3.120
469,090
+0.00(+0.00%)
Apr 13, 2012
3.260
3.260
3.110
3.120
657,255
-0.17(-5.17%)
Apr 12, 2012
3.270
3.340
3.250
3.290
582,136
-0.03(-0.90%)
Apr 11, 2012
3.200
3.380
3.200
3.320
640,159
+0.13(+4.08%)
Apr 10, 2012
3.210
3.220
3.110
3.190
983,066
+0.00(+0.00%)
Apr 09, 2012
3.270
3.335
3.190
3.190
670,299
-0.15(-4.49%)
Apr 05, 2012
3.380
3.420
3.300
3.340
689,466
-0.07(-2.05%)
Apr 04, 2012
3.380
3.420
3.290
3.410
630,733
-0.02(-0.58%)
Apr 03, 2012
3.570
3.570
3.400
3.430
555,866
-0.08(-2.28%)
Apr 02, 2012
3.480
3.580
3.470
3.510
540,433
-0.01(-0.28%)
Mar 30, 2012
3.480
3.520
3.400
3.520
453,395
+0.07(+2.03%)
Mar 29, 2012
3.460
3.490
3.370
3.450
724,647
-0.01(-0.29%)
Mar 28, 2012
3.540
3.590
3.400
3.460
705,959
-0.14(-3.89%)
Mar 27, 2012
3.630
3.740
3.540
3.600
611,014
-0.01(-0.28%)
Mar 26, 2012
3.550
3.620
3.505
3.610
453,964
+0.08(+2.27%)
Mar 23, 2012
3.520
3.540
3.460
3.530
489,095
+0.02(+0.57%)
Mar 22, 2012
3.490
3.550
3.450
3.510
559,136
-0.06(-1.68%)
Mar 21, 2012
3.600
3.629
3.530
3.570
531,865
+0.01(+0.28%)
Mar 20, 2012
3.480
3.600
3.370
3.560
692,962
+0.00(+0.00%)
Mar 19, 2012
3.650
3.700
3.540
3.560
834,558
-0.13(-3.52%)
Mar 16, 2012
3.540
3.690
3.540
3.690
923,272
+0.14(+3.94%)
Mar 15, 2012
3.530
3.570
3.390
3.550
1,216,870
+0.02(+0.57%)
Mar 14, 2012
3.730
3.730
3.480
3.530
1,576,616
-0.17(-4.59%)
Mar 13, 2012
3.810
3.820
3.690
3.700
789,564
-0.03(-0.80%)
Mar 12, 2012
3.660
3.790
3.640
3.730
800,657
-0.09(-2.36%)
Mar 09, 2012
3.730
3.940
3.690
3.820
670,941
+0.07(+1.87%)
Mar 08, 2012
3.770
3.800
3.720
3.750
468,082
+0.05(+1.35%)
Mar 07, 2012
3.610
3.770
3.530
3.700
964,130
+0.12(+3.35%)
Mar 06, 2012
3.700
3.700
3.520
3.580
1,314,951
-0.19(-5.04%)
Mar 05, 2012
3.940
3.960
3.710
3.770
1,039,072
-0.20(-5.04%)
Mar 02, 2012
4.110
4.110
3.960
3.970
671,871
-0.16(-3.87%)
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
.