Skip to main content
Taseko Mines Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
2.040
-0.030 (-1.45%)
At close: May 14, 2025, 4:00 PM
2.053
+0.013 (0.63%)
After-hours: May 14, 2025, 4:50 PM EDT

Taseko Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20252.062.072.032.042.04-1.45%5,542,137
May 13, 20252.132.132.052.072.07-1.43%12,106,184
May 12, 20252.102.162.082.102.103.96%13,035,998
May 9, 20252.002.041.972.022.022.02%9,016,928
May 8, 20251.921.981.891.981.982.59%11,394,420
May 7, 20252.002.021.911.931.93-4.46%12,873,983
May 6, 20251.942.041.912.022.023.59%17,048,517
May 5, 20252.002.001.931.951.95-0.51%6,121,584
May 2, 20252.162.201.961.961.96-11.31%13,425,113
May 1, 20252.272.312.212.212.21-3.07%8,783,863
Apr 30, 20252.242.282.182.282.28-2.56%10,471,358
Apr 29, 20252.352.392.302.342.34-1.27%14,185,433
Apr 28, 20252.292.382.282.372.373.95%17,847,971
Apr 25, 20252.252.302.232.282.280.44%13,184,319
Apr 24, 20252.232.322.232.272.272.71%15,324,779
Apr 23, 20252.152.252.152.212.214.25%19,343,174
Apr 22, 20252.082.162.072.122.123.92%16,789,245
Apr 21, 20252.172.172.002.042.04-3.77%14,362,283
Apr 17, 20252.062.142.062.122.121.92%15,751,022
Apr 16, 20252.042.102.012.082.08-0.48%14,113,389
Apr 15, 20252.092.122.042.092.09-19,600,972
Apr 14, 20252.002.142.002.092.095.56%23,781,263
Apr 11, 20251.902.021.901.981.984.76%24,738,924
Apr 10, 20251.941.981.831.891.89-3.57%24,595,173
Apr 9, 20251.752.021.711.961.9615.29%18,444,876
Apr 8, 20251.881.891.671.701.70-3.41%23,980,200
Apr 7, 20251.731.921.721.761.76-3.83%12,955,859
Apr 4, 20251.981.991.741.831.83-11.17%22,665,702
Apr 3, 20252.102.162.052.062.06-7.21%12,584,436
Apr 2, 20252.242.292.202.222.22-3.06%12,885,491
Apr 1, 20252.252.292.192.292.292.23%15,720,309
Mar 31, 20252.252.262.132.242.24-0.88%14,630,751
Mar 28, 20252.422.422.262.262.26-7.00%12,639,698
Mar 27, 20252.452.452.382.432.43-0.41%12,244,331
Mar 26, 20252.502.542.412.442.44-3.17%8,089,562
Mar 25, 20252.462.522.452.522.524.13%11,300,488
Mar 24, 20252.432.462.402.422.421.68%13,769,793
Mar 21, 20252.442.492.362.382.38-4.03%16,703,337
Mar 20, 20252.392.492.372.482.481.22%11,854,440
Mar 19, 20252.402.462.372.452.452.51%9,899,188
Mar 18, 20252.432.462.382.392.39-0.42%22,245,255
Mar 17, 20252.352.442.352.402.403.00%19,924,677
Mar 14, 20252.292.382.272.332.332.64%16,459,849
Mar 13, 20252.192.352.162.272.273.18%20,273,651
Mar 12, 20252.122.212.122.202.206.80%21,073,978
Mar 11, 20252.012.091.982.062.065.64%19,361,746
Mar 10, 20252.052.071.921.951.95-6.70%15,092,909
Mar 7, 20252.112.132.022.092.09-0.48%14,793,876
Mar 6, 20252.172.192.102.102.10-4.55%10,791,777
Mar 5, 20252.162.232.132.202.208.37%11,684,075