Taseko Mines Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
2.240
-0.020 (-0.88%)
Mar 31, 2025, 4:00 PM EST - Market closed
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.25 | 2.26 | 2.13 | 2.24 | 2.24 | -0.88% | 14,618,224 |
| Mar 28, 2025 | 2.42 | 2.42 | 2.26 | 2.26 | 2.26 | -7.00% | 12,639,698 |
| Mar 27, 2025 | 2.45 | 2.45 | 2.38 | 2.43 | 2.43 | -0.41% | 12,244,331 |
| Mar 26, 2025 | 2.50 | 2.54 | 2.41 | 2.44 | 2.44 | -3.17% | 8,089,562 |
| Mar 25, 2025 | 2.46 | 2.52 | 2.45 | 2.52 | 2.52 | 4.13% | 11,300,488 |
| Mar 24, 2025 | 2.43 | 2.46 | 2.40 | 2.42 | 2.42 | 1.68% | 13,769,793 |
| Mar 21, 2025 | 2.44 | 2.49 | 2.36 | 2.38 | 2.38 | -4.03% | 16,703,337 |
| Mar 20, 2025 | 2.39 | 2.49 | 2.37 | 2.48 | 2.48 | 1.22% | 11,854,440 |
| Mar 19, 2025 | 2.40 | 2.46 | 2.37 | 2.45 | 2.45 | 2.51% | 9,899,188 |
| Mar 18, 2025 | 2.43 | 2.46 | 2.38 | 2.39 | 2.39 | -0.42% | 22,245,255 |
| Mar 17, 2025 | 2.35 | 2.44 | 2.35 | 2.40 | 2.40 | 3.00% | 19,924,677 |
| Mar 14, 2025 | 2.29 | 2.38 | 2.27 | 2.33 | 2.33 | 2.64% | 16,459,849 |
| Mar 13, 2025 | 2.19 | 2.35 | 2.16 | 2.27 | 2.27 | 3.18% | 20,273,651 |
| Mar 12, 2025 | 2.12 | 2.21 | 2.12 | 2.20 | 2.20 | 6.80% | 21,073,978 |
| Mar 11, 2025 | 2.01 | 2.09 | 1.98 | 2.06 | 2.06 | 5.64% | 19,361,746 |
| Mar 10, 2025 | 2.05 | 2.07 | 1.92 | 1.95 | 1.95 | -6.70% | 15,092,909 |
| Mar 7, 2025 | 2.11 | 2.13 | 2.02 | 2.09 | 2.09 | -0.48% | 14,793,876 |
| Mar 6, 2025 | 2.17 | 2.19 | 2.10 | 2.10 | 2.10 | -4.55% | 10,791,777 |
| Mar 5, 2025 | 2.16 | 2.23 | 2.13 | 2.20 | 2.20 | 8.37% | 11,684,075 |
| Mar 4, 2025 | 2.03 | 2.10 | 2.00 | 2.03 | 2.03 | -1.93% | 12,652,629 |
| Mar 3, 2025 | 2.13 | 2.20 | 2.05 | 2.07 | 2.07 | -0.48% | 12,391,475 |
| Feb 28, 2025 | 2.08 | 2.10 | 2.04 | 2.08 | 2.08 | -0.48% | 7,092,824 |
| Feb 27, 2025 | 2.22 | 2.28 | 2.08 | 2.09 | 2.09 | -7.11% | 13,817,932 |
| Feb 26, 2025 | 2.12 | 2.32 | 2.12 | 2.25 | 2.25 | 8.70% | 12,474,567 |
| Feb 25, 2025 | 2.10 | 2.14 | 2.05 | 2.07 | 2.07 | -2.36% | 5,365,739 |
| Feb 24, 2025 | 2.06 | 2.14 | 2.05 | 2.12 | 2.12 | 3.41% | 4,276,315 |
| Feb 21, 2025 | 2.23 | 2.23 | 2.01 | 2.05 | 2.05 | -8.48% | 5,860,029 |
| Feb 20, 2025 | 2.05 | 2.27 | 2.05 | 2.24 | 2.24 | 8.74% | 7,214,301 |
| Feb 19, 2025 | 2.11 | 2.11 | 2.03 | 2.06 | 2.06 | -3.29% | 8,174,651 |
| Feb 18, 2025 | 2.16 | 2.17 | 2.09 | 2.13 | 2.13 | -2.29% | 6,512,720 |
| Feb 14, 2025 | 2.22 | 2.25 | 2.14 | 2.18 | 2.18 | -1.80% | 5,701,116 |
| Feb 13, 2025 | 2.16 | 2.22 | 2.11 | 2.22 | 2.22 | 2.78% | 3,572,038 |
| Feb 12, 2025 | 2.10 | 2.19 | 2.09 | 2.16 | 2.16 | 2.37% | 4,741,191 |
| Feb 11, 2025 | 2.14 | 2.14 | 2.08 | 2.11 | 2.11 | -2.76% | 4,939,327 |
| Feb 10, 2025 | 2.14 | 2.20 | 2.11 | 2.17 | 2.17 | 3.83% | 5,688,748 |
| Feb 7, 2025 | 2.04 | 2.16 | 2.04 | 2.09 | 2.09 | 4.50% | 6,527,986 |
| Feb 6, 2025 | 1.99 | 2.03 | 1.97 | 2.00 | 2.00 | 1.01% | 3,482,391 |
| Feb 5, 2025 | 1.96 | 1.98 | 1.91 | 1.98 | 1.98 | 2.06% | 3,728,569 |
| Feb 4, 2025 | 1.84 | 1.95 | 1.83 | 1.94 | 1.94 | 6.01% | 2,116,048 |
| Feb 3, 2025 | 1.83 | 1.85 | 1.77 | 1.83 | 1.83 | -1.61% | 4,649,099 |
| Jan 31, 2025 | 1.96 | 1.97 | 1.84 | 1.86 | 1.86 | -3.63% | 4,333,542 |
| Jan 30, 2025 | 1.90 | 1.95 | 1.89 | 1.93 | 1.93 | 3.21% | 4,135,666 |
| Jan 29, 2025 | 1.88 | 1.91 | 1.85 | 1.87 | 1.87 | - | 4,789,937 |
| Jan 28, 2025 | 1.90 | 1.90 | 1.82 | 1.87 | 1.87 | -1.06% | 4,220,978 |
| Jan 27, 2025 | 1.97 | 1.97 | 1.86 | 1.89 | 1.89 | -5.03% | 4,463,634 |
| Jan 24, 2025 | 2.01 | 2.05 | 1.97 | 1.99 | 1.99 | 0.51% | 3,012,768 |
| Jan 23, 2025 | 1.96 | 2.00 | 1.92 | 1.98 | 1.98 | 1.02% | 5,840,623 |
| Jan 22, 2025 | 2.01 | 2.01 | 1.95 | 1.96 | 1.96 | -2.49% | 4,417,235 |
| Jan 21, 2025 | 2.03 | 2.03 | 1.97 | 2.01 | 2.01 | -0.50% | 3,505,927 |
| Jan 17, 2025 | 2.02 | 2.06 | 1.98 | 2.02 | 2.02 | - | 5,963,540 |