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, 2018
1.120
1.120
1.050
1.080
807,162
-0.03(-2.70%)
May 30, 2018
1.090
1.130
1.080
1.110
716,912
+0.03(+2.78%)
May 29, 2018
1.130
1.160
1.050
1.080
897,756
-0.05(-4.42%)
May 25, 2018
1.130
1.130
1.130
0
+0.01(+0.89%)
May 24, 2018
1.180
1.210
1.110
1.120
1,142,622
-0.05(-4.27%)
May 23, 2018
1.230
1.240
1.170
1.170
716,855
-0.08(-6.40%)
May 22, 2018
1.190
1.280
1.190
1.250
1,075,929
+0.07(+5.93%)
May 21, 2018
1.160
1.190
1.160
1.180
289,014
+0.02(+1.72%)
May 18, 2018
1.210
1.210
1.160
1.160
458,673
-0.05(-4.13%)
May 17, 2018
1.200
1.210
1.160
1.210
451,352
+0.01(+0.83%)
May 16, 2018
1.160
1.200
1.140
1.200
433,881
+0.03(+2.56%)
May 15, 2018
1.190
1.200
1.155
1.170
355,810
-0.04(-3.31%)
May 14, 2018
1.210
1.250
1.190
1.210
361,316
-0.01(-0.82%)
May 11, 2018
1.250
1.250
1.200
1.220
430,578
-0.03(-2.40%)
May 10, 2018
1.170
1.250
1.160
1.250
657,590
+0.09(+7.76%)
May 09, 2018
1.180
1.190
1.120
1.160
483,267
-0.01(-0.85%)
May 08, 2018
1.100
1.170
1.100
1.170
501,509
+0.06(+5.41%)
May 07, 2018
1.120
1.130
1.080
1.110
413,052
-0.01(-0.89%)
May 04, 2018
1.110
1.120
1.050
1.120
852,293
+0.00(+0.00%)
May 03, 2018
1.140
1.150
1.100
1.120
977,900
-0.06(-5.08%)
May 02, 2018
1.170
1.180
1.130
1.180
830,198
+0.05(+4.42%)
May 01, 2018
1.190
1.190
1.120
1.130
969,283
-0.08(-6.61%)
Apr 30, 2018
1.200
1.210
1.180
1.210
203,167
+0.01(+0.83%)
Apr 27, 2018
1.220
1.240
1.180
1.200
472,704
-0.02(-1.64%)
Apr 26, 2018
1.230
1.240
1.190
1.220
288,802
-0.01(-0.81%)
Apr 25, 2018
1.240
1.240
1.180
1.230
345,582
+0.00(+0.00%)
Apr 24, 2018
1.310
1.319
1.200
1.230
973,528
-0.07(-5.38%)
Apr 23, 2018
1.260
1.300
1.250
1.300
516,170
+0.01(+0.78%)
Apr 20, 2018
1.340
1.340
1.270
1.290
558,157
-0.07(-5.15%)
Apr 19, 2018
1.310
1.360
1.250
1.360
656,097
+0.07(+5.43%)
Apr 18, 2018
1.240
1.315
1.230
1.290
817,598
+0.09(+7.50%)
Apr 17, 2018
1.220
1.239
1.190
1.200
310,606
-0.03(-2.44%)
Apr 16, 2018
1.220
1.230
1.200
1.230
196,253
+0.04(+3.36%)
Apr 13, 2018
1.240
1.260
1.190
1.190
589,902
-0.05(-4.03%)
Apr 12, 2018
1.200
1.240
1.200
1.240
384,576
+0.03(+2.48%)
Apr 11, 2018
1.190
1.230
1.170
1.210
721,231
+0.04(+3.42%)
Apr 10, 2018
1.180
1.180
1.110
1.170
1,821,299
+0.05(+4.46%)
Apr 09, 2018
1.120
1.199
1.110
1.120
786,667
+0.00(+0.00%)
Apr 06, 2018
1.200
1.200
1.120
1.120
427,094
-0.08(-6.67%)
Apr 05, 2018
1.150
1.200
1.150
1.200
765,991
+0.06(+5.26%)
Apr 04, 2018
1.160
1.190
1.120
1.140
670,266
-0.04(-3.39%)
Apr 03, 2018
1.140
1.180
1.120
1.180
485,772
+0.04(+3.51%)
Apr 02, 2018
1.150
1.180
1.120
1.140
300,091
-0.01(-0.87%)
Mar 29, 2018
1.150
1.150
1.150
0
+0.03(+2.68%)
Mar 28, 2018
1.120
1.150
1.100
1.120
728,611
-0.02(-1.75%)
Mar 27, 2018
1.150
1.200
1.115
1.140
1,259,160
-0.01(-0.87%)
Mar 26, 2018
1.170
1.198
1.140
1.150
746,336
-0.01(-0.86%)
Mar 23, 2018
1.230
1.230
1.160
1.160
586,677
-0.05(-4.13%)
Mar 22, 2018
1.270
1.280
1.200
1.210
953,119
-0.06(-4.72%)
Mar 21, 2018
1.280
1.305
1.250
1.270
550,953
+0.00(+0.00%)
Mar 20, 2018
1.280
1.300
1.250
1.270
623,564
-0.01(-0.78%)
Mar 19, 2018
1.330
1.340
1.280
1.280
548,643
-0.05(-3.76%)
Mar 16, 2018
1.340
1.380
1.320
1.330
369,395
-0.02(-1.48%)
Mar 15, 2018
1.380
1.397
1.311
1.350
555,523
-0.03(-2.17%)
Mar 14, 2018
1.410
1.440
1.350
1.380
537,588
-0.04(-2.82%)
Mar 13, 2018
1.370
1.440
1.370
1.420
613,378
+0.05(+3.65%)
Mar 12, 2018
1.200
1.400
1.200
1.370
1,658,487
+0.00(+0.00%)
Mar 09, 2018
1.240
1.370
1.240
1.370
1,008,300
+0.14(+11.38%)
Mar 08, 2018
1.330
1.330
1.220
1.230
1,610,699
-0.08(-6.11%)
Mar 07, 2018
1.275
1.310
759,395
-0.01(-0.76%)
Mar 06, 2018
1.310
1.460
1.305
1.320
2,061,563
+0.03(+2.33%)
Mar 05, 2018
1.290
1.310
1.250
1.290
1,145,843
+0.01(+0.78%)
Mar 02, 2018
1.380
1.380
1.250
1.280
1,286,269
-0.11(-7.91%)
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
.