Taseko Mines Limited (LON:TKO)
London · Delayed Price · Currency is GBP · Price in GBX 585.00
-15.00 (-2.50%)
Feb 12, 2026, 2:25 PM GMT
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 590.00 | 603.60 | 588.00 | 600.00 | 600.00 | 1.69% | 21,039 |
| Feb 10, 2026 | 582.00 | 586.00 | 582.00 | 590.00 | 590.00 | - | 2,491 |
| Feb 9, 2026 | 570.00 | 600.00 | 580.00 | 590.00 | 590.00 | 3.51% | 31,936 |
| Feb 6, 2026 | 575.00 | 562.25 | 551.00 | 570.00 | 570.00 | -1.30% | 18,276 |
| Feb 5, 2026 | 605.00 | 602.25 | 573.66 | 577.50 | 577.50 | -6.10% | 31,567 |
| Feb 4, 2026 | 625.00 | 640.00 | 611.00 | 615.00 | 615.00 | 1.65% | 36,918 |
| Feb 3, 2026 | 560.00 | 600.00 | 566.00 | 605.00 | 605.00 | 8.04% | 52,964 |
| Feb 2, 2026 | 565.00 | 569.65 | 532.00 | 560.00 | 560.00 | -4.27% | 36,352 |
| Jan 30, 2026 | 610.00 | 615.00 | 580.00 | 585.00 | 585.00 | -4.10% | 195,101 |
| Jan 29, 2026 | 600.00 | 644.65 | 590.00 | 610.00 | 610.00 | 2.52% | 124,282 |
| Jan 28, 2026 | 587.50 | 612.00 | 590.00 | 595.00 | 595.00 | 3.48% | 39,072 |
| Jan 27, 2026 | 580.00 | 595.00 | 570.00 | 575.00 | 575.00 | -2.95% | 128,693 |
| Jan 26, 2026 | 550.00 | 610.00 | 548.00 | 592.50 | 592.50 | 9.72% | 23,552 |
| Jan 23, 2026 | 525.00 | 560.00 | 523.50 | 540.00 | 540.00 | 2.86% | 92,879 |
| Jan 22, 2026 | 532.50 | 539.00 | 510.00 | 525.00 | 525.00 | -1.41% | 28,229 |
| Jan 21, 2026 | 520.00 | 545.00 | 524.00 | 532.50 | 532.50 | 2.40% | 37,204 |
| Jan 20, 2026 | 525.00 | 525.00 | 515.50 | 520.00 | 520.00 | - | 11,505 |
| Jan 19, 2026 | 520.00 | 539.80 | 520.00 | 520.00 | 520.00 | - | 7,372 |
| Jan 16, 2026 | 545.50 | 545.50 | 520.00 | 520.00 | 520.00 | -2.80% | 5,577 |
| Jan 15, 2026 | 515.00 | 550.00 | 512.00 | 535.00 | 535.00 | 4.90% | 19,484 |
| Jan 14, 2026 | 480.00 | 520.00 | 487.00 | 510.00 | 510.00 | 6.25% | 64,973 |
| Jan 13, 2026 | 456.00 | 480.00 | 456.00 | 480.00 | 480.00 | 6.67% | 29,920 |
| Jan 12, 2026 | 440.00 | 460.00 | 436.00 | 450.00 | 450.00 | 2.27% | 22,285 |
| Jan 9, 2026 | 429.20 | 449.00 | 429.20 | 440.00 | 440.00 | 1.85% | 3,160 |
| Jan 8, 2026 | 445.00 | 456.00 | 430.00 | 432.00 | 432.00 | -1.82% | 23,131 |
| Jan 7, 2026 | 456.00 | 457.50 | 432.00 | 440.00 | 440.00 | -3.51% | 23,131 |
| Jan 6, 2026 | 444.00 | 460.00 | 432.50 | 456.00 | 456.00 | 4.83% | 52,075 |
| Jan 5, 2026 | 427.00 | 439.84 | 424.00 | 435.00 | 435.00 | 1.87% | 19,573 |
| Jan 2, 2026 | 435.00 | 438.00 | 436.80 | 427.00 | 427.00 | -1.84% | 30,371 |
| Dec 31, 2025 | 428.50 | 440.00 | 428.50 | 435.00 | 435.00 | 4.32% | 6,523 |
| Dec 30, 2025 | 415.00 | 420.00 | 415.55 | 417.00 | 417.00 | 0.48% | 5,153 |
| Dec 29, 2025 | 415.00 | 419.90 | 415.00 | 415.00 | 415.00 | - | 11,934 |
| Dec 24, 2025 | 415.00 | 419.90 | 415.00 | 415.00 | 415.00 | - | 12,824 |
| Dec 23, 2025 | 407.00 | 419.90 | 405.00 | 415.00 | 415.00 | 1.97% | 51,869 |
| Dec 22, 2025 | 395.00 | 410.00 | 398.00 | 407.00 | 407.00 | 4.90% | 107,354 |
| Dec 19, 2025 | 395.00 | 391.00 | 380.00 | 388.00 | 388.00 | -1.77% | 40,091 |
| Dec 18, 2025 | 395.00 | 399.00 | 399.00 | 395.00 | 395.00 | - | 29,041 |
| Dec 17, 2025 | 395.00 | 398.00 | 398.00 | 395.00 | 395.00 | -1.25% | 1,335 |
| Dec 16, 2025 | 400.00 | 409.80 | 395.00 | 400.00 | 400.00 | - | 30,932 |
| Dec 15, 2025 | 409.70 | 409.70 | 405.00 | 400.00 | 400.00 | 1.27% | 1,132 |
| Dec 12, 2025 | 409.70 | 409.70 | 390.00 | 395.00 | 395.00 | - | 4,633 |
| Dec 11, 2025 | 385.00 | 407.00 | 385.00 | 395.00 | 395.00 | 2.60% | 153,949 |
| Dec 10, 2025 | 385.00 | 390.00 | 385.65 | 385.00 | 385.00 | - | 3,597 |
| Dec 9, 2025 | 395.00 | 393.50 | 383.00 | 385.00 | 385.00 | -2.53% | 42,732 |
| Dec 8, 2025 | 395.00 | 407.00 | 390.00 | 395.00 | 395.00 | 6.76% | 18,841 |
| Dec 5, 2025 | 399.00 | 370.00 | 370.00 | 370.00 | 370.00 | -3.90% | 11,108 |
| Dec 4, 2025 | 399.60 | 399.60 | 376.66 | 385.00 | 385.00 | - | 1,250 |
| Dec 3, 2025 | 385.00 | 399.70 | 399.70 | 385.00 | 385.00 | - | 94,585 |
| Dec 2, 2025 | 385.00 | 399.70 | 376.66 | 385.00 | 385.00 | - | 33,957 |
| Dec 1, 2025 | 385.00 | 399.70 | 376.67 | 385.00 | 385.00 | 1.32% | 41,840 |