Taseko Mines Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
7.62
-0.98 (-11.40%)
At close: Jan 30, 2026, 4:00 PM EST
7.62
0.00 (-0.02%)
After-hours: Jan 30, 2026, 8:00 PM EST
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.00 | 8.14 | 7.45 | 7.62 | 7.62 | -11.40% | 16,818,404 |
| Jan 29, 2026 | 8.75 | 9.00 | 8.17 | 8.60 | 8.60 | 4.24% | 12,715,126 |
| Jan 28, 2026 | 8.30 | 8.38 | 7.97 | 8.25 | 8.25 | 0.36% | 7,766,191 |
| Jan 27, 2026 | 7.93 | 8.24 | 7.70 | 8.22 | 8.22 | 4.71% | 8,263,783 |
| Jan 26, 2026 | 8.15 | 8.37 | 7.78 | 7.85 | 7.85 | 2.88% | 14,306,635 |
| Jan 23, 2026 | 7.39 | 7.73 | 7.22 | 7.63 | 7.63 | 5.97% | 10,966,092 |
| Jan 22, 2026 | 7.07 | 7.49 | 7.06 | 7.20 | 7.20 | 1.98% | 10,164,796 |
| Jan 21, 2026 | 7.21 | 7.36 | 6.95 | 7.06 | 7.06 | -1.26% | 11,030,519 |
| Jan 20, 2026 | 7.10 | 7.22 | 6.83 | 7.15 | 7.15 | 1.42% | 8,366,855 |
| Jan 16, 2026 | 7.06 | 7.12 | 6.82 | 7.05 | 7.05 | -1.40% | 7,351,782 |
| Jan 15, 2026 | 7.13 | 7.25 | 7.00 | 7.15 | 7.15 | -1.92% | 7,350,600 |
| Jan 14, 2026 | 6.59 | 7.43 | 6.58 | 7.29 | 7.29 | 11.81% | 14,646,007 |
| Jan 13, 2026 | 6.54 | 6.56 | 6.26 | 6.52 | 6.52 | 3.99% | 7,155,802 |
| Jan 12, 2026 | 6.14 | 6.32 | 6.01 | 6.27 | 6.27 | 5.73% | 6,998,067 |
| Jan 9, 2026 | 6.01 | 6.04 | 5.85 | 5.93 | 5.93 | - | 7,314,003 |
| Jan 8, 2026 | 6.01 | 6.10 | 5.68 | 5.93 | 5.93 | -2.31% | 9,942,333 |
| Jan 7, 2026 | 6.07 | 6.12 | 5.83 | 6.07 | 6.07 | -2.10% | 5,992,390 |
| Jan 6, 2026 | 6.08 | 6.32 | 6.02 | 6.20 | 6.20 | 3.16% | 6,958,674 |
| Jan 5, 2026 | 5.72 | 6.08 | 5.72 | 6.01 | 6.01 | 7.32% | 8,110,599 |
| Jan 2, 2026 | 5.73 | 5.86 | 5.49 | 5.60 | 5.60 | -1.06% | 7,369,379 |
| Dec 31, 2025 | 5.65 | 5.79 | 5.62 | 5.66 | 5.66 | 0.18% | 3,313,839 |
| Dec 30, 2025 | 5.73 | 5.76 | 5.63 | 5.65 | 5.65 | 0.36% | 4,994,627 |
| Dec 29, 2025 | 5.67 | 5.72 | 5.52 | 5.63 | 5.63 | -3.10% | 7,804,402 |
| Dec 26, 2025 | 5.75 | 5.92 | 5.69 | 5.81 | 5.81 | 3.01% | 5,109,678 |
| Dec 24, 2025 | 5.62 | 5.65 | 5.51 | 5.64 | 5.64 | 1.08% | 3,119,923 |
| Dec 23, 2025 | 5.59 | 5.73 | 5.57 | 5.58 | 5.58 | 0.90% | 5,683,749 |
| Dec 22, 2025 | 5.49 | 5.68 | 5.47 | 5.53 | 5.53 | 0.55% | 6,521,880 |
| Dec 19, 2025 | 5.18 | 5.50 | 5.16 | 5.50 | 5.50 | 7.00% | 12,406,888 |
| Dec 18, 2025 | 5.19 | 5.23 | 5.10 | 5.14 | 5.14 | -0.77% | 7,458,359 |
| Dec 17, 2025 | 5.28 | 5.33 | 5.13 | 5.18 | 5.18 | -0.38% | 5,730,783 |
| Dec 16, 2025 | 5.41 | 5.50 | 5.18 | 5.20 | 5.20 | -3.88% | 5,305,663 |
| Dec 15, 2025 | 5.50 | 5.55 | 5.34 | 5.41 | 5.41 | -0.37% | 4,941,909 |
| Dec 12, 2025 | 5.50 | 5.57 | 5.28 | 5.43 | 5.43 | -0.18% | 6,875,425 |
| Dec 11, 2025 | 5.26 | 5.52 | 5.25 | 5.44 | 5.44 | 4.02% | 7,892,675 |
| Dec 10, 2025 | 5.21 | 5.35 | 5.11 | 5.23 | 5.23 | - | 4,872,300 |
| Dec 9, 2025 | 5.13 | 5.25 | 5.03 | 5.23 | 5.23 | 0.38% | 4,807,011 |
| Dec 8, 2025 | 5.28 | 5.36 | 5.18 | 5.21 | 5.21 | -1.70% | 4,753,886 |
| Dec 5, 2025 | 5.39 | 5.49 | 5.27 | 5.30 | 5.30 | -0.93% | 6,620,687 |
| Dec 4, 2025 | 5.20 | 5.39 | 5.14 | 5.35 | 5.35 | 1.90% | 7,113,029 |
| Dec 3, 2025 | 5.25 | 5.31 | 5.06 | 5.25 | 5.25 | 2.54% | 6,682,837 |
| Dec 2, 2025 | 5.21 | 5.21 | 5.01 | 5.12 | 5.12 | -1.54% | 4,919,482 |
| Dec 1, 2025 | 5.22 | 5.28 | 5.15 | 5.20 | 5.20 | -1.52% | 10,221,500 |
| Nov 28, 2025 | 5.08 | 5.30 | 5.05 | 5.28 | 5.28 | 4.76% | 6,527,002 |
| Nov 26, 2025 | 4.58 | 5.13 | 4.57 | 5.04 | 5.04 | 10.77% | 10,934,172 |
| Nov 25, 2025 | 4.42 | 4.61 | 4.37 | 4.55 | 4.55 | 2.94% | 4,612,317 |
| Nov 24, 2025 | 4.23 | 4.44 | 4.20 | 4.42 | 4.42 | 4.00% | 4,084,189 |
| Nov 21, 2025 | 4.29 | 4.33 | 4.14 | 4.25 | 4.25 | -1.16% | 6,538,675 |
| Nov 20, 2025 | 4.57 | 4.63 | 4.28 | 4.30 | 4.30 | -3.80% | 6,385,592 |
| Nov 19, 2025 | 4.36 | 4.52 | 4.36 | 4.47 | 4.47 | 3.00% | 4,621,816 |
| Nov 18, 2025 | 4.46 | 4.46 | 4.26 | 4.34 | 4.34 | -2.91% | 5,559,205 |