Skip to main content
Taseko Mines Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
1.970
+0.060 (3.14%)
At close: Dec 20, 2024, 3:52 PM
1.990
+0.020 (1.01%)
After-hours: Dec 20, 2024, 6:19 PM EST

Taseko Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.912.011.891.981.983.66%3,476,307
Dec 19, 20241.941.971.891.911.91-0.52%2,144,537
Dec 18, 20242.012.041.921.921.92-4.95%3,470,160
Dec 17, 20241.992.041.942.022.02-4,463,015
Dec 16, 20242.082.112.012.022.02-2.88%2,765,457
Dec 13, 20242.052.102.022.082.08-0.48%3,408,583
Dec 12, 20242.152.162.082.092.09-3.69%2,145,933
Dec 11, 20242.102.202.102.172.172.84%4,002,109
Dec 10, 20242.162.162.102.112.110.96%2,089,009
Dec 9, 20241.992.191.992.092.096.63%3,485,126
Dec 6, 20242.012.021.951.961.96-2.97%1,765,136
Dec 5, 20242.002.051.982.022.021.00%1,291,721
Dec 4, 20242.042.081.982.002.00-2.44%2,805,984
Dec 3, 20242.042.082.002.052.053.02%1,989,334
Dec 2, 20242.052.071.981.991.99-3.40%1,700,600
Nov 29, 20242.032.092.032.062.063.00%1,123,033
Nov 27, 20242.012.072.002.002.001.01%1,785,258
Nov 26, 20242.042.061.941.981.98-3.88%2,680,446
Nov 25, 20242.042.112.032.062.06-0.96%2,191,000
Nov 22, 20242.072.092.042.082.08-0.48%1,507,918
Nov 21, 20242.102.112.032.092.090.48%2,299,311
Nov 20, 20242.082.122.072.082.08-2,201,700
Nov 19, 20242.052.102.022.082.081.46%2,653,249
Nov 18, 20241.992.081.992.052.054.06%3,720,875
Nov 15, 20242.042.051.951.971.97-1.50%35,384,509
Nov 14, 20242.022.071.992.002.00-1.96%10,136,402
Nov 13, 20242.142.182.022.042.04-5.12%6,058,330
Nov 12, 20242.222.232.102.152.15-4.02%5,235,044
Nov 11, 20242.312.342.232.242.24-6.28%5,182,026
Nov 8, 20242.482.482.312.392.39-6.64%3,990,341
Nov 7, 20242.302.572.252.562.5615.84%7,672,000
Nov 6, 20242.342.342.152.212.21-4.74%4,976,900
Nov 5, 20242.272.322.252.322.324.04%2,364,500
Nov 4, 20242.262.332.212.232.23-1.76%2,708,221
Nov 1, 20242.192.332.172.272.271.79%3,456,527
Oct 31, 20242.282.302.192.232.23-3.88%3,929,874
Oct 30, 20242.352.382.292.322.32-2.11%2,739,548
Oct 29, 20242.302.392.282.372.372.60%3,495,125
Oct 28, 20242.352.352.282.312.31-2,442,700
Oct 25, 20242.342.382.302.312.31-1.70%2,969,851
Oct 24, 20242.302.372.282.352.353.07%4,232,666
Oct 23, 20242.312.342.242.282.28-2.56%4,481,647
Oct 22, 20242.412.422.312.342.34-2.09%3,423,218
Oct 21, 20242.472.472.352.392.39-3,537,325
Oct 18, 20242.442.462.392.392.390.84%2,640,247
Oct 17, 20242.412.412.352.372.37-1.66%2,048,405
Oct 16, 20242.422.482.392.412.410.84%2,608,800
Oct 15, 20242.452.472.342.392.39-2.45%3,271,600
Oct 14, 20242.492.512.422.452.45-2.78%1,757,830
Oct 11, 20242.532.592.522.522.520.40%4,018,500
Oct 10, 20242.492.572.452.512.511.21%4,676,900
Oct 9, 20242.492.512.442.482.48-1.20%2,916,250
Oct 8, 20242.572.572.472.512.51-5.28%3,073,214
Oct 7, 20242.632.672.592.652.650.38%2,946,600
Oct 4, 20242.542.652.542.642.643.94%3,227,700
Oct 3, 20242.542.562.512.542.54-2.68%2,462,711
Oct 2, 20242.602.672.592.612.611.16%2,278,418
Oct 1, 20242.522.602.522.582.582.38%2,842,522
Sep 30, 20242.562.572.492.522.52-3.08%3,628,916
Sep 27, 20242.612.652.572.602.60-1.14%3,373,288
Sep 26, 20242.502.642.502.632.638.68%5,429,115
Sep 25, 20242.452.462.402.422.42-1.63%2,897,145
Sep 24, 20242.372.502.362.462.468.37%5,282,922
Sep 23, 20242.302.352.262.272.270.44%2,497,100
Sep 20, 20242.242.302.182.262.260.89%7,264,722
Sep 19, 20242.232.242.162.242.245.66%3,365,600
Sep 18, 20242.152.232.092.122.12-0.47%4,491,300
Sep 17, 20242.132.172.112.132.130.47%2,155,304
Sep 16, 20242.112.162.072.122.121.44%2,673,145
Sep 13, 20242.092.112.052.092.091.95%1,661,044
Sep 12, 20241.982.071.982.052.054.59%3,039,700
Sep 11, 20241.922.001.891.961.961.55%3,171,100
Sep 10, 20241.961.961.891.931.93-0.52%2,042,043
Sep 9, 20241.931.981.901.941.942.65%1,605,313
Sep 6, 20241.982.001.881.891.89-4.55%3,846,147
Sep 5, 20242.022.051.981.981.98-0.50%1,634,358
Sep 4, 20242.012.081.991.991.99-1,384,507
Sep 3, 20242.182.191.981.991.99-11.95%4,102,022
Aug 30, 20242.212.282.182.262.262.73%1,830,700
Aug 29, 20242.182.252.182.202.201.85%1,825,700
Aug 28, 20242.242.252.152.162.16-5.26%2,004,060
Aug 27, 20242.252.302.232.282.28-984,600
Aug 26, 20242.302.332.272.282.28-0.44%1,456,100
Aug 23, 20242.272.302.222.292.293.62%2,173,700
Aug 22, 20242.242.242.182.212.21-3.07%2,432,359
Aug 21, 20242.242.292.202.282.282.24%1,909,200
Aug 20, 20242.282.302.202.232.23-2.19%2,161,340
Aug 19, 20242.332.342.232.282.28-1.72%3,012,249
Aug 16, 20242.182.322.162.322.323.57%15,459,609
Aug 15, 20242.132.242.112.242.247.18%3,817,800
Aug 14, 20242.092.132.032.092.090.48%1,757,300
Aug 13, 20242.062.092.042.082.080.97%1,765,200
Aug 12, 20242.042.082.032.062.062.49%1,877,200
Aug 9, 20242.002.041.982.012.013.08%2,008,807
Aug 8, 20241.901.971.891.951.953.17%1,785,200
Aug 7, 20242.062.071.871.891.89-7.35%2,527,746
Aug 6, 20241.962.061.962.042.045.70%1,947,122
Aug 5, 20241.942.011.811.931.93-5.85%2,507,700
Aug 2, 20242.092.122.002.052.05-2.84%2,533,200
Aug 1, 20242.232.292.062.112.11-3.65%3,113,453