Taseko Mines Limited (LON:TKO)
London · Delayed Price · Currency is GBP · Price in GBX 230.00
-5.00 (-2.13%)
Aug 1, 2025, 4:35 PM BST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 231.50 | 238.00 | 223.00 | 230.00 | 230.00 | -2.13% | 5,318 |
| Jul 31, 2025 | 244.00 | 244.00 | 220.00 | 235.00 | 235.00 | -6.75% | 29,399 |
| Jul 30, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Jul 29, 2025 | 259.00 | 259.00 | 252.00 | 252.00 | 252.00 | -1.56% | 25,058 |
| Jul 28, 2025 | 253.00 | 256.00 | 253.00 | 256.00 | 256.00 | 0.39% | 10,934 |
| Jul 25, 2025 | 259.00 | 259.00 | 255.00 | 255.00 | 255.00 | - | 5,073 |
| Jul 24, 2025 | 250.25 | 269.90 | 250.25 | 255.00 | 255.00 | -0.39% | 22,455 |
| Jul 23, 2025 | 249.90 | 262.00 | 249.00 | 256.00 | 256.00 | 4.49% | 17,289 |
| Jul 22, 2025 | 249.00 | 249.00 | 245.00 | 245.00 | 245.00 | - | 19,421 |
| Jul 21, 2025 | 249.00 | 249.00 | 245.00 | 245.00 | 245.00 | - | 7,886 |
| Jul 18, 2025 | 249.00 | 249.00 | 245.00 | 245.00 | 245.00 | - | 4,563 |
| Jul 17, 2025 | 246.25 | 249.00 | 245.00 | 245.00 | 245.00 | -3.92% | 44,266 |
| Jul 16, 2025 | 267.00 | 267.00 | 251.00 | 255.00 | 255.00 | -4.14% | 30,768 |
| Jul 15, 2025 | 273.00 | 273.00 | 258.80 | 266.00 | 266.00 | - | 13,957 |
| Jul 14, 2025 | 269.30 | 273.82 | 262.10 | 266.00 | 266.00 | 0.38% | 13,097 |
| Jul 11, 2025 | 269.30 | 269.30 | 262.00 | 265.00 | 265.00 | 2.71% | 17,289 |
| Jul 10, 2025 | 255.50 | 266.40 | 255.00 | 258.00 | 258.00 | 4.03% | 28,682 |
| Jul 9, 2025 | 239.00 | 270.00 | 239.00 | 248.00 | 248.00 | 5.53% | 61,381 |
| Jul 8, 2025 | 245.50 | 246.20 | 233.00 | 235.00 | 235.00 | -1.67% | 39,066 |
| Jul 7, 2025 | 248.00 | 249.50 | 239.00 | 239.00 | 239.00 | -0.42% | 23,591 |
| Jul 4, 2025 | 243.30 | 247.00 | 232.00 | 240.00 | 240.00 | 1.27% | 18,494 |
| Jul 3, 2025 | 242.60 | 242.60 | 237.00 | 237.00 | 237.00 | - | 4,708 |
| Jul 2, 2025 | 229.00 | 240.00 | 229.00 | 237.00 | 237.00 | 6.76% | 26,460 |
| Jul 1, 2025 | 216.70 | 222.00 | 216.70 | 222.00 | 222.00 | -0.45% | 50,088 |
| Jun 30, 2025 | 229.00 | 229.00 | 223.00 | 223.00 | 223.00 | 1.36% | 7,087 |
| Jun 27, 2025 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | 1.85% | 23,463 |
| Jun 26, 2025 | 209.00 | 218.00 | 204.00 | 216.00 | 216.00 | 5.37% | 16,640 |
| Jun 25, 2025 | 209.00 | 209.00 | 205.00 | 205.00 | 205.00 | - | 26,768 |
| Jun 24, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Jun 23, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Jun 20, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -2.38% | - |
| Jun 19, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jun 18, 2025 | 211.00 | 211.00 | 203.00 | 210.00 | 210.00 | -2.33% | 7,503 |
| Jun 17, 2025 | 218.00 | 218.00 | 212.00 | 215.00 | 215.00 | -2.27% | 69,815 |
| Jun 16, 2025 | 211.00 | 220.00 | 211.00 | 220.00 | 220.00 | 2.33% | 9,621 |
| Jun 13, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | - |
| Jun 12, 2025 | 210.50 | 215.00 | 210.00 | 215.00 | 215.00 | - | 4,497 |
| Jun 11, 2025 | 212.00 | 215.00 | 211.00 | 215.00 | 215.00 | -0.92% | 22,357 |
| Jun 10, 2025 | 221.00 | 225.00 | 214.00 | 217.00 | 217.00 | -2.69% | 16,567 |
| Jun 9, 2025 | 226.00 | 226.00 | 206.00 | 223.00 | 223.00 | 2.29% | 33,085 |
| Jun 6, 2025 | 195.00 | 226.00 | 190.00 | 218.00 | 218.00 | 16.27% | 65,782 |
| Jun 5, 2025 | 180.00 | 187.50 | 180.00 | 187.50 | 187.50 | 7.14% | 15,960 |
| Jun 4, 2025 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 2.94% | 6,578 |
| Jun 3, 2025 | 163.00 | 170.00 | 163.00 | 170.00 | 170.00 | 1.49% | 2,224 |
| Jun 2, 2025 | 165.00 | 170.00 | 165.00 | 167.50 | 167.50 | 6.35% | 9,185 |
| May 30, 2025 | 165.00 | 165.00 | 157.50 | 157.50 | 157.50 | - | 424 |
| May 29, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 1.61% | - |
| May 28, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| May 27, 2025 | 149.00 | 155.00 | 149.00 | 155.00 | 155.00 | - | 4,710 |
| May 23, 2025 | 147.00 | 160.00 | 147.00 | 155.00 | 155.00 | - | 15,805 |