Skip to main content
Taseko Mines Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
2.230
-0.040 (-1.76%)
Nov 4, 2024, 4:00 PM EST - Market closed

Taseko Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20242.262.332.212.232.23-1.76%2,679,470
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, 20242.352.352.282.312.31-2,442,688
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%2,608,781
Oct 15, 20242.452.472.342.392.39-2.45%3,271,590
Oct 14, 20242.492.512.422.452.45-2.78%1,757,830
Oct 11, 20242.532.592.522.522.520.40%4,018,496
Oct 10, 20242.492.572.452.512.511.21%4,676,891
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%2,946,573
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, 20242.452.462.412.422.42-1.63%2,897,145
Sep 24, 20242.372.502.362.462.468.37%5,282,922
Sep 23, 20242.302.352.262.272.270.44%2,497,055
Sep 20, 20242.242.302.182.262.260.89%7,264,722
Sep 19, 20242.232.242.162.242.245.66%3,365,566
Sep 18, 20242.152.232.092.122.12-0.47%4,491,278
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%3,039,654
Sep 11, 20241.922.001.891.961.961.55%3,171,085
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, 20242.012.081.991.991.99-1,384,499
Sep 3, 20242.182.201.981.991.99-11.95%4,102,022
Aug 30, 20242.212.282.182.262.262.73%1,830,687
Aug 29, 20242.182.252.182.202.201.85%1,825,678
Aug 28, 20242.242.252.152.162.16-5.26%2,004,060
Aug 27, 20242.252.302.232.282.28-984,589
Aug 26, 20242.302.332.272.282.28-0.44%1,456,095
Aug 23, 20242.272.302.222.292.293.62%2,173,670
Aug 22, 20242.242.242.182.212.21-3.07%2,432,359
Aug 21, 20242.242.292.202.282.282.24%1,909,191
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%3,817,782
Aug 14, 20242.092.132.032.092.090.48%1,757,293
Aug 13, 20242.062.092.042.082.080.97%1,765,168
Aug 12, 20242.042.082.032.062.062.49%1,877,199
Aug 9, 20242.002.041.982.012.013.08%2,008,807
Aug 8, 20241.901.971.891.951.953.17%1,785,156
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%2,507,663
Aug 2, 20242.092.122.002.052.05-2.84%2,533,162
Aug 1, 20242.232.292.062.112.11-3.65%3,113,453
Jul 31, 20242.102.242.102.192.196.31%4,382,110
Jul 30, 20242.162.212.062.062.06-4.19%2,343,935
Jul 29, 20242.152.192.122.152.15-2,156,535
Jul 26, 20242.162.192.132.152.15-1,612,577
Jul 25, 20242.082.182.032.152.152.87%3,971,576
Jul 24, 20242.242.252.092.092.09-6.28%3,178,098
Jul 23, 20242.232.262.192.232.23-1,448,095
Jul 22, 20242.192.282.172.232.230.90%3,054,480
Jul 19, 20242.162.232.162.212.21-0.45%2,102,043
Jul 18, 20242.282.282.142.222.22-3.06%4,045,299
Jul 17, 20242.392.402.282.292.29-4.18%2,791,970
Jul 16, 20242.372.392.292.392.391.27%3,842,315
Jul 15, 20242.502.502.352.362.36-6.35%3,513,076
Jul 12, 20242.492.562.472.522.521.20%3,298,852
Jul 11, 20242.572.612.452.492.49-2.35%2,524,182
Jul 10, 20242.512.572.492.552.551.59%2,618,609
Jul 9, 20242.572.592.472.512.51-1.95%1,875,345
Jul 8, 20242.622.642.532.562.56-3.40%1,788,942
Jul 5, 20242.562.672.562.652.655.16%3,361,515
Jul 3, 20242.482.582.482.522.522.86%1,532,185
Jul 2, 20242.442.472.392.452.45-1,725,092
Jul 1, 20242.482.512.442.452.45-969,317
Jun 28, 20242.462.542.432.452.450.41%1,709,068
Jun 27, 20242.492.502.432.442.44-1.61%1,227,434
Jun 26, 20242.522.532.442.482.48-1.98%1,767,385
Jun 25, 20242.622.632.502.532.53-3.44%2,492,027
Jun 24, 20242.542.652.522.622.624.38%2,583,742
Jun 21, 20242.572.582.482.512.51-3.09%5,965,957
Jun 20, 20242.622.692.592.592.590.39%3,617,159
Jun 18, 20242.512.592.482.582.583.20%4,024,421
Jun 17, 20242.422.522.302.502.507.76%6,641,250
Jun 14, 20242.302.392.282.322.322.65%2,774,035
Jun 13, 20242.352.372.242.262.26-3.42%2,772,605