Skip to main content
Taseko Mines Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
2.045
-0.195 (-8.71%)
At close: Feb 21, 2025, 4:00 PM
2.021
-0.024 (-1.19%)
After-hours: Feb 21, 2025, 7:59 PM EST

Taseko Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.232.232.012.052.05-8.48%5,860,029
Feb 20, 20252.052.272.052.242.248.74%7,214,301
Feb 19, 20252.112.112.032.062.06-3.29%8,174,651
Feb 18, 20252.162.172.092.132.13-2.29%6,512,720
Feb 14, 20252.222.252.142.182.18-1.80%5,701,116
Feb 13, 20252.162.222.112.222.222.78%3,572,038
Feb 12, 20252.102.192.092.162.162.37%4,741,191
Feb 11, 20252.142.142.082.112.11-2.76%4,939,327
Feb 10, 20252.142.202.112.172.173.83%5,688,748
Feb 7, 20252.042.162.042.092.094.50%6,527,986
Feb 6, 20251.992.031.972.002.001.01%3,482,391
Feb 5, 20251.961.981.911.981.982.06%3,728,569
Feb 4, 20251.841.951.831.941.946.01%2,116,048
Feb 3, 20251.831.851.771.831.83-1.61%4,649,099
Jan 31, 20251.961.971.841.861.86-3.63%4,333,542
Jan 30, 20251.901.951.891.931.933.21%4,135,666
Jan 29, 20251.881.911.851.871.87-4,789,937
Jan 28, 20251.901.901.821.871.87-1.06%4,220,978
Jan 27, 20251.971.971.861.891.89-5.03%4,463,634
Jan 24, 20252.012.051.971.991.990.51%3,012,768
Jan 23, 20251.962.001.921.981.981.02%5,840,623
Jan 22, 20252.012.011.951.961.96-2.49%4,417,235
Jan 21, 20252.032.031.972.012.01-0.50%3,505,927
Jan 17, 20252.022.061.982.022.02-5,963,540
Jan 16, 20252.052.061.982.022.02-1.46%3,877,239
Jan 15, 20252.052.071.992.052.051.99%3,494,132
Jan 14, 20252.072.091.982.012.01-1.47%4,097,538
Jan 13, 20252.062.112.012.042.04-2.86%4,345,358
Jan 10, 20252.212.282.102.102.10-1.41%5,958,690
Jan 8, 20252.052.132.012.132.133.90%4,941,952
Jan 7, 20252.082.082.032.052.05-2,588,984
Jan 6, 20252.022.102.022.052.052.50%2,145,615
Jan 3, 20252.022.021.932.002.00-2,279,048
Jan 2, 20251.962.051.952.002.003.09%3,330,676
Dec 31, 20241.931.991.921.941.940.52%1,941,477
Dec 30, 20241.971.981.931.931.93-3.02%2,473,597
Dec 27, 20241.972.001.941.991.990.51%1,789,835
Dec 26, 20242.032.031.951.981.980.51%851,557
Dec 24, 20242.022.031.971.971.97-1.50%623,267
Dec 23, 20241.972.021.972.002.001.01%2,240,125
Dec 20, 20241.912.011.891.981.983.66%3,482,207
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%1,700,571
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%2,190,994
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, 20242.082.122.072.082.08-2,201,671
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%7,671,966
Nov 6, 20242.342.342.152.212.21-4.74%4,976,858
Nov 5, 20242.272.322.252.322.324.04%2,364,475
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, 20242.352.352.282.312.31-2,442,688
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