Taseko Mines Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
6.57
-0.01 (-0.15%)
May 22, 2026, 4:00 PM EDT - Market closed
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.62 | 6.69 | 6.48 | 6.57 | 6.57 | -0.15% | 5,139,809 |
| May 21, 2026 | 6.46 | 6.75 | 6.42 | 6.58 | 6.58 | -0.45% | 3,026,290 |
| May 20, 2026 | 6.57 | 6.69 | 6.31 | 6.61 | 6.61 | 3.44% | 4,630,931 |
| May 19, 2026 | 6.40 | 6.52 | 6.22 | 6.39 | 6.39 | -1.99% | 4,565,090 |
| May 18, 2026 | 6.97 | 6.97 | 6.42 | 6.52 | 6.52 | -4.54% | 2,422,908 |
| May 15, 2026 | 7.22 | 7.25 | 6.83 | 6.83 | 6.83 | -10.37% | 4,359,432 |
| May 14, 2026 | 7.78 | 7.78 | 7.36 | 7.62 | 7.62 | -2.18% | 4,439,412 |
| May 13, 2026 | 8.02 | 8.08 | 7.73 | 7.79 | 7.79 | -1.77% | 6,154,447 |
| May 12, 2026 | 7.40 | 7.96 | 7.33 | 7.93 | 7.93 | 4.76% | 6,416,132 |
| May 11, 2026 | 7.64 | 8.05 | 7.56 | 7.57 | 7.57 | 1.07% | 6,118,609 |
| May 8, 2026 | 7.46 | 7.64 | 7.36 | 7.49 | 7.49 | 3.31% | 5,823,416 |
| May 7, 2026 | 7.57 | 7.77 | 7.16 | 7.25 | 7.25 | -3.59% | 6,712,519 |
| May 6, 2026 | 7.25 | 7.52 | 7.18 | 7.52 | 7.52 | 9.94% | 5,478,905 |
| May 5, 2026 | 7.04 | 7.14 | 6.83 | 6.84 | 6.84 | -0.15% | 3,618,877 |
| May 4, 2026 | 7.05 | 7.16 | 6.84 | 6.85 | 6.85 | -4.20% | 3,213,480 |
| May 1, 2026 | 7.13 | 7.25 | 7.04 | 7.15 | 7.15 | -0.14% | 3,270,539 |
| Apr 30, 2026 | 7.24 | 7.37 | 7.00 | 7.16 | 7.16 | 2.73% | 7,558,046 |
| Apr 29, 2026 | 7.12 | 7.25 | 6.93 | 6.97 | 6.97 | -3.33% | 3,280,680 |
| Apr 28, 2026 | 7.23 | 7.32 | 7.07 | 7.21 | 7.21 | -3.48% | 6,260,506 |
| Apr 27, 2026 | 7.22 | 7.51 | 7.19 | 7.47 | 7.47 | 3.75% | 4,237,997 |
| Apr 24, 2026 | 7.26 | 7.27 | 7.07 | 7.20 | 7.20 | 0.56% | 3,054,599 |
| Apr 23, 2026 | 7.20 | 7.53 | 7.04 | 7.16 | 7.16 | -3.11% | 4,586,330 |
| Apr 22, 2026 | 7.30 | 7.44 | 7.25 | 7.39 | 7.39 | 4.08% | 3,901,258 |
| Apr 21, 2026 | 7.62 | 7.66 | 7.08 | 7.10 | 7.10 | -7.91% | 5,264,756 |
| Apr 20, 2026 | 7.58 | 7.81 | 7.43 | 7.71 | 7.71 | -0.26% | 3,493,464 |
| Apr 17, 2026 | 7.90 | 7.96 | 7.65 | 7.73 | 7.73 | 1.44% | 4,594,438 |
| Apr 16, 2026 | 7.47 | 7.65 | 7.43 | 7.62 | 7.62 | 1.46% | 4,252,115 |
| Apr 15, 2026 | 7.74 | 7.78 | 7.49 | 7.51 | 7.51 | -3.59% | 5,367,525 |
| Apr 14, 2026 | 7.55 | 7.87 | 7.39 | 7.79 | 7.79 | 5.41% | 7,335,026 |
| Apr 13, 2026 | 7.15 | 7.48 | 7.04 | 7.39 | 7.39 | 1.37% | 5,124,552 |
| Apr 10, 2026 | 7.25 | 7.36 | 7.20 | 7.29 | 7.29 | 2.53% | 2,822,083 |
| Apr 9, 2026 | 7.19 | 7.40 | 7.05 | 7.11 | 7.11 | -1.66% | 2,597,903 |
| Apr 8, 2026 | 7.35 | 7.47 | 7.12 | 7.23 | 7.23 | 6.95% | 5,455,793 |
| Apr 7, 2026 | 6.74 | 6.77 | 6.49 | 6.76 | 6.76 | -0.15% | 3,466,438 |
| Apr 6, 2026 | 6.68 | 6.79 | 6.58 | 6.77 | 6.77 | 1.80% | 2,321,595 |
| Apr 2, 2026 | 6.38 | 6.76 | 6.30 | 6.65 | 6.65 | -1.77% | 3,474,014 |
| Apr 1, 2026 | 6.67 | 6.91 | 6.56 | 6.77 | 6.77 | 4.96% | 5,964,336 |
| Mar 31, 2026 | 6.08 | 6.50 | 6.01 | 6.45 | 6.45 | 9.88% | 5,738,783 |
| Mar 30, 2026 | 6.14 | 6.14 | 5.80 | 5.87 | 5.87 | -1.84% | 4,340,861 |
| Mar 27, 2026 | 5.76 | 6.07 | 5.65 | 5.98 | 5.98 | 2.93% | 4,389,659 |
| Mar 26, 2026 | 6.03 | 6.06 | 5.80 | 5.81 | 5.81 | -6.29% | 4,329,644 |
| Mar 25, 2026 | 6.40 | 6.40 | 6.12 | 6.20 | 6.20 | 4.03% | 4,215,984 |
| Mar 24, 2026 | 5.84 | 5.99 | 5.73 | 5.96 | 5.96 | 0.34% | 5,181,340 |
| Mar 23, 2026 | 5.98 | 6.14 | 5.82 | 5.94 | 5.94 | 3.66% | 6,966,876 |
| Mar 20, 2026 | 5.97 | 6.11 | 5.63 | 5.73 | 5.73 | -2.88% | 9,844,456 |
| Mar 19, 2026 | 5.61 | 5.97 | 5.48 | 5.90 | 5.90 | -4.99% | 10,431,434 |
| Mar 18, 2026 | 6.52 | 6.55 | 6.20 | 6.21 | 6.21 | -7.17% | 6,508,020 |
| Mar 17, 2026 | 6.76 | 6.80 | 6.58 | 6.69 | 6.69 | -1.47% | 4,101,949 |
| Mar 16, 2026 | 6.68 | 6.89 | 6.62 | 6.79 | 6.79 | 2.88% | 7,115,714 |
| Mar 13, 2026 | 6.92 | 6.98 | 6.55 | 6.60 | 6.60 | -5.85% | 5,013,484 |