Taseko Mines Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
3.870
-0.180 (-4.44%)
At close: Oct 17, 2025, 4:00 PM EDT
3.900
+0.030 (0.78%)
Pre-market: Oct 20, 2025, 8:01 AM EDT
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.99 | 3.99 | 3.80 | 3.87 | 3.87 | -4.44% | 7,621,701 |
| Oct 16, 2025 | 4.11 | 4.21 | 4.02 | 4.05 | 4.05 | -6.25% | 14,978,546 |
| Oct 15, 2025 | 4.51 | 4.54 | 4.21 | 4.32 | 4.32 | -1.59% | 5,795,965 |
| Oct 14, 2025 | 4.51 | 4.55 | 4.35 | 4.39 | 4.39 | -6.00% | 4,124,748 |
| Oct 13, 2025 | 4.60 | 4.72 | 4.50 | 4.67 | 4.67 | 5.90% | 4,620,720 |
| Oct 10, 2025 | 4.49 | 4.56 | 4.35 | 4.41 | 4.41 | -1.12% | 7,446,582 |
| Oct 9, 2025 | 4.56 | 4.84 | 4.41 | 4.46 | 4.46 | 1.13% | 7,668,844 |
| Oct 8, 2025 | 4.23 | 4.42 | 4.22 | 4.41 | 4.41 | 6.01% | 5,427,758 |
| Oct 7, 2025 | 4.19 | 4.25 | 4.08 | 4.16 | 4.16 | 1.22% | 4,356,989 |
| Oct 6, 2025 | 4.21 | 4.22 | 4.09 | 4.11 | 4.11 | -1.20% | 3,610,695 |
| Oct 3, 2025 | 4.24 | 4.29 | 4.14 | 4.16 | 4.16 | -0.72% | 4,078,359 |
| Oct 2, 2025 | 4.24 | 4.26 | 4.09 | 4.19 | 4.19 | - | 5,021,532 |
| Oct 1, 2025 | 4.25 | 4.29 | 4.16 | 4.19 | 4.19 | -0.95% | 5,657,643 |
| Sep 30, 2025 | 4.19 | 4.32 | 4.14 | 4.23 | 4.23 | - | 4,735,319 |
| Sep 29, 2025 | 4.12 | 4.25 | 4.06 | 4.23 | 4.23 | 4.44% | 6,133,943 |
| Sep 26, 2025 | 4.07 | 4.12 | 4.01 | 4.05 | 4.05 | - | 3,282,485 |
| Sep 25, 2025 | 4.04 | 4.10 | 3.92 | 4.05 | 4.05 | -0.25% | 6,082,906 |
| Sep 24, 2025 | 3.92 | 4.21 | 3.87 | 4.06 | 4.06 | 8.56% | 10,715,900 |
| Sep 23, 2025 | 3.84 | 3.90 | 3.72 | 3.74 | 3.74 | -1.32% | 3,265,795 |
| Sep 22, 2025 | 3.76 | 3.89 | 3.71 | 3.79 | 3.79 | 0.80% | 2,059,129 |
| Sep 19, 2025 | 3.66 | 3.77 | 3.66 | 3.76 | 3.76 | 2.73% | 4,024,441 |
| Sep 18, 2025 | 3.66 | 3.70 | 3.63 | 3.66 | 3.66 | - | 1,927,847 |
| Sep 17, 2025 | 3.61 | 3.71 | 3.53 | 3.66 | 3.66 | 0.55% | 4,876,829 |
| Sep 16, 2025 | 3.69 | 3.69 | 3.60 | 3.64 | 3.64 | -0.55% | 3,725,060 |
| Sep 15, 2025 | 3.56 | 3.69 | 3.54 | 3.66 | 3.66 | 3.10% | 3,321,047 |
| Sep 12, 2025 | 3.50 | 3.59 | 3.47 | 3.55 | 3.55 | 1.43% | 2,863,360 |
| Sep 11, 2025 | 3.40 | 3.50 | 3.37 | 3.50 | 3.50 | 2.64% | 2,063,590 |
| Sep 10, 2025 | 3.41 | 3.44 | 3.37 | 3.41 | 3.41 | 0.89% | 2,185,514 |
| Sep 9, 2025 | 3.45 | 3.56 | 3.37 | 3.38 | 3.38 | -2.31% | 2,973,125 |
| Sep 8, 2025 | 3.37 | 3.46 | 3.35 | 3.46 | 3.46 | 3.90% | 2,584,335 |
| Sep 5, 2025 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -0.89% | 2,534,092 |
| Sep 4, 2025 | 3.41 | 3.41 | 3.28 | 3.36 | 3.36 | -1.18% | 3,030,245 |
| Sep 3, 2025 | 3.32 | 3.46 | 3.29 | 3.40 | 3.40 | 3.34% | 4,201,789 |
| Sep 2, 2025 | 3.23 | 3.31 | 3.14 | 3.29 | 3.29 | 0.92% | 3,808,611 |
| Aug 29, 2025 | 3.20 | 3.27 | 3.18 | 3.26 | 3.26 | 2.19% | 2,187,984 |
| Aug 28, 2025 | 3.17 | 3.22 | 3.15 | 3.19 | 3.19 | 0.31% | 2,367,161 |
| Aug 27, 2025 | 3.18 | 3.19 | 3.12 | 3.18 | 3.18 | -0.31% | 2,449,906 |
| Aug 26, 2025 | 3.24 | 3.24 | 3.16 | 3.19 | 3.19 | -1.24% | 2,371,084 |
| Aug 25, 2025 | 3.15 | 3.23 | 3.14 | 3.23 | 3.23 | 1.89% | 1,700,649 |
| Aug 22, 2025 | 3.10 | 3.20 | 3.07 | 3.17 | 3.17 | 2.26% | 5,251,391 |
| Aug 21, 2025 | 3.09 | 3.14 | 3.07 | 3.10 | 3.10 | 0.32% | 2,439,222 |
| Aug 20, 2025 | 3.10 | 3.11 | 3.01 | 3.09 | 3.09 | 0.32% | 3,266,567 |
| Aug 19, 2025 | 3.18 | 3.18 | 3.07 | 3.08 | 3.08 | -2.84% | 3,740,709 |
| Aug 18, 2025 | 3.26 | 3.30 | 3.14 | 3.17 | 3.17 | -3.06% | 4,681,233 |
| Aug 15, 2025 | 3.33 | 3.34 | 3.24 | 3.27 | 3.27 | -0.91% | 1,827,769 |
| Aug 14, 2025 | 3.32 | 3.34 | 3.24 | 3.30 | 3.30 | -2.65% | 2,682,995 |
| Aug 13, 2025 | 3.20 | 3.51 | 3.20 | 3.39 | 3.39 | 6.94% | 9,694,634 |
| Aug 12, 2025 | 3.13 | 3.20 | 3.09 | 3.17 | 3.17 | 2.26% | 2,805,030 |
| Aug 11, 2025 | 3.15 | 3.21 | 3.09 | 3.10 | 3.10 | -2.21% | 3,023,629 |
| Aug 8, 2025 | 3.12 | 3.24 | 3.08 | 3.17 | 3.17 | 1.93% | 3,443,188 |