Taseko Mines Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
3.235
-0.055 (-1.67%)
Jul 17, 2025, 2:03 PM - Market open
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 3.26 | 3.28 | 3.17 | 3.23 | - | -1.82% | 3,813,041 |
| Jul 16, 2025 | 3.49 | 3.51 | 3.26 | 3.29 | 3.29 | -6.27% | 7,453,284 |
| Jul 15, 2025 | 3.59 | 3.59 | 3.46 | 3.51 | 3.51 | -0.85% | 6,293,845 |
| Jul 14, 2025 | 3.59 | 3.63 | 3.52 | 3.54 | 3.54 | -1.39% | 8,278,790 |
| Jul 11, 2025 | 3.66 | 3.67 | 3.54 | 3.59 | 3.59 | -1.91% | 5,511,848 |
| Jul 10, 2025 | 3.47 | 3.66 | 3.42 | 3.66 | 3.66 | 8.61% | 11,812,001 |
| Jul 9, 2025 | 3.58 | 3.58 | 3.23 | 3.37 | 3.37 | -1.75% | 12,689,865 |
| Jul 8, 2025 | 3.31 | 3.68 | 3.16 | 3.43 | 3.43 | 4.26% | 25,575,575 |
| Jul 7, 2025 | 3.20 | 3.29 | 3.16 | 3.29 | 3.29 | -0.60% | 4,420,985 |
| Jul 3, 2025 | 3.33 | 3.36 | 3.27 | 3.31 | 3.31 | -1.19% | 5,285,515 |
| Jul 2, 2025 | 3.30 | 3.39 | 3.22 | 3.35 | 3.35 | 2.13% | 10,827,536 |
| Jul 1, 2025 | 3.20 | 3.33 | 3.17 | 3.28 | 3.28 | 4.13% | 12,072,727 |
| Jun 30, 2025 | 3.09 | 3.17 | 3.03 | 3.15 | 3.15 | 3.28% | 7,570,447 |
| Jun 27, 2025 | 3.14 | 3.17 | 3.04 | 3.05 | 3.05 | -3.17% | 15,594,555 |
| Jun 26, 2025 | 3.01 | 3.17 | 3.00 | 3.15 | 3.15 | 7.88% | 16,289,789 |
| Jun 25, 2025 | 2.90 | 2.95 | 2.83 | 2.92 | 2.92 | 1.04% | 14,714,000 |
| Jun 24, 2025 | 2.88 | 2.92 | 2.84 | 2.89 | 2.89 | 0.35% | 6,044,565 |
| Jun 23, 2025 | 2.79 | 2.89 | 2.77 | 2.88 | 2.88 | 2.86% | 10,200,863 |
| Jun 20, 2025 | 2.96 | 2.96 | 2.80 | 2.80 | 2.80 | -6.67% | 18,728,903 |
| Jun 18, 2025 | 2.91 | 3.02 | 2.89 | 3.00 | 3.00 | 3.45% | 11,663,409 |
| Jun 17, 2025 | 2.93 | 2.94 | 2.85 | 2.90 | 2.90 | -0.34% | 10,537,413 |
| Jun 16, 2025 | 3.07 | 3.10 | 2.91 | 2.91 | 2.91 | -3.96% | 8,094,780 |
| Jun 13, 2025 | 2.90 | 3.04 | 2.84 | 3.03 | 3.03 | 3.77% | 12,406,573 |
| Jun 12, 2025 | 2.90 | 2.95 | 2.87 | 2.92 | 2.92 | 0.34% | 9,628,953 |
| Jun 11, 2025 | 2.98 | 2.98 | 2.85 | 2.91 | 2.91 | -2.35% | 16,695,457 |
| Jun 10, 2025 | 3.10 | 3.12 | 2.95 | 2.98 | 2.98 | -3.87% | 19,792,122 |
| Jun 9, 2025 | 3.06 | 3.14 | 3.00 | 3.10 | 3.10 | 1.31% | 22,825,565 |
| Jun 6, 2025 | 2.75 | 3.09 | 2.71 | 3.06 | 3.06 | 17.69% | 47,379,328 |
| Jun 5, 2025 | 2.54 | 2.64 | 2.53 | 2.60 | 2.60 | 5.26% | 15,063,491 |
| Jun 4, 2025 | 2.43 | 2.51 | 2.39 | 2.47 | 2.47 | 3.35% | 12,959,056 |
| Jun 3, 2025 | 2.37 | 2.42 | 2.35 | 2.39 | 2.39 | -0.83% | 10,879,828 |
| Jun 2, 2025 | 2.29 | 2.45 | 2.29 | 2.41 | 2.41 | 8.07% | 20,310,047 |
| May 30, 2025 | 2.25 | 2.25 | 2.19 | 2.23 | 2.23 | -1.76% | 9,949,545 |
| May 29, 2025 | 2.23 | 2.29 | 2.22 | 2.27 | 2.27 | 4.13% | 6,916,414 |
| May 28, 2025 | 2.23 | 2.23 | 2.16 | 2.18 | 2.18 | -1.36% | 4,207,472 |
| May 27, 2025 | 2.16 | 2.23 | 2.15 | 2.21 | 2.21 | 2.79% | 10,134,749 |
| May 23, 2025 | 2.08 | 2.15 | 2.06 | 2.15 | 2.15 | 3.86% | 9,866,098 |
| May 22, 2025 | 2.06 | 2.11 | 2.01 | 2.07 | 2.07 | 0.49% | 8,632,120 |
| May 21, 2025 | 2.06 | 2.10 | 2.04 | 2.06 | 2.06 | - | 9,662,099 |
| May 20, 2025 | 2.03 | 2.06 | 1.99 | 2.06 | 2.06 | 1.98% | 6,088,792 |
| May 19, 2025 | 2.01 | 2.04 | 1.96 | 2.02 | 2.02 | 0.50% | 4,045,973 |
| May 16, 2025 | 1.97 | 2.02 | 1.96 | 2.01 | 2.01 | - | 4,630,810 |
| May 15, 2025 | 2.06 | 2.06 | 1.96 | 2.01 | 2.01 | -1.47% | 7,391,539 |
| May 14, 2025 | 2.06 | 2.07 | 2.03 | 2.04 | 2.04 | -1.45% | 5,681,683 |
| May 13, 2025 | 2.13 | 2.13 | 2.05 | 2.07 | 2.07 | -1.43% | 12,106,184 |
| May 12, 2025 | 2.10 | 2.16 | 2.08 | 2.10 | 2.10 | 3.96% | 13,035,998 |
| May 9, 2025 | 2.00 | 2.04 | 1.97 | 2.02 | 2.02 | 2.02% | 9,016,928 |
| May 8, 2025 | 1.92 | 1.98 | 1.89 | 1.98 | 1.98 | 2.59% | 11,394,420 |
| May 7, 2025 | 2.00 | 2.02 | 1.91 | 1.93 | 1.93 | -4.46% | 12,873,983 |
| May 6, 2025 | 1.94 | 2.04 | 1.91 | 2.02 | 2.02 | 3.59% | 17,048,517 |