Taseko Mines Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
3.345
-0.015 (-0.45%)
Sep 5, 2025, 3:16 PM - Market open
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.43 | 3.43 | 3.33 | 3.36 | - | - | 1,686,077 |
| 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 |
| Aug 7, 2025 | 3.11 | 3.40 | 3.02 | 3.11 | 3.11 | 1.97% | 7,737,567 |
| Aug 6, 2025 | 3.07 | 3.11 | 3.00 | 3.05 | 3.05 | -0.65% | 3,055,942 |
| Aug 5, 2025 | 3.10 | 3.13 | 3.01 | 3.07 | 3.07 | -0.65% | 3,442,304 |
| Aug 4, 2025 | 3.11 | 3.19 | 3.09 | 3.09 | 3.09 | 0.32% | 2,431,501 |
| Aug 1, 2025 | 3.02 | 3.08 | 2.99 | 3.08 | 3.08 | 0.33% | 4,298,846 |
| Jul 31, 2025 | 3.06 | 3.17 | 3.05 | 3.07 | 3.07 | -0.97% | 4,686,360 |
| Jul 30, 2025 | 3.31 | 3.34 | 2.96 | 3.10 | 3.10 | -7.74% | 15,187,679 |
| Jul 29, 2025 | 3.43 | 3.45 | 3.32 | 3.36 | 3.36 | -2.04% | 3,205,671 |
| Jul 28, 2025 | 3.44 | 3.44 | 3.31 | 3.43 | 3.43 | -0.29% | 3,114,508 |
| Jul 25, 2025 | 3.44 | 3.46 | 3.38 | 3.44 | 3.44 | - | 3,164,301 |
| Jul 24, 2025 | 3.43 | 3.51 | 3.38 | 3.44 | 3.44 | - | 4,901,043 |
| Jul 23, 2025 | 3.49 | 3.62 | 3.41 | 3.44 | 3.44 | -0.29% | 4,401,650 |
| Jul 22, 2025 | 3.28 | 3.45 | 3.22 | 3.45 | 3.45 | 6.48% | 8,080,511 |
| Jul 21, 2025 | 3.29 | 3.32 | 3.22 | 3.24 | 3.24 | 0.62% | 4,315,763 |
| Jul 18, 2025 | 3.29 | 3.30 | 3.17 | 3.22 | 3.22 | -0.31% | 2,507,282 |
| Jul 17, 2025 | 3.26 | 3.28 | 3.17 | 3.23 | 3.23 | -1.82% | 6,512,079 |
| 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 |