Taseko Mines Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
7.76
+0.26 (3.47%)
At close: Jun 15, 2026, 4:00 PM EDT
7.79
+0.03 (0.39%)
Pre-market: Jun 16, 2026, 7:04 AM EDT
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 7.86 | 8.15 | 7.72 | 7.76 | 7.76 | 3.47% | 3,810,578 |
| Jun 12, 2026 | 6.92 | 7.53 | 6.91 | 7.50 | 7.50 | 9.49% | 5,612,694 |
| Jun 11, 2026 | 6.48 | 6.87 | 6.44 | 6.85 | 6.85 | 6.53% | 5,050,541 |
| Jun 10, 2026 | 6.42 | 6.65 | 6.41 | 6.43 | 6.43 | -2.13% | 5,805,888 |
| Jun 9, 2026 | 6.87 | 6.96 | 6.29 | 6.57 | 6.57 | -2.52% | 4,622,806 |
| Jun 8, 2026 | 6.83 | 6.93 | 6.70 | 6.74 | 6.74 | 1.35% | 3,902,726 |
| Jun 5, 2026 | 7.34 | 7.34 | 6.62 | 6.65 | 6.65 | -12.84% | 6,503,299 |
| Jun 4, 2026 | 7.75 | 7.81 | 7.56 | 7.63 | 7.63 | -1.93% | 5,868,699 |
| Jun 3, 2026 | 8.14 | 8.17 | 7.71 | 7.78 | 7.78 | -6.27% | 8,184,935 |
| Jun 2, 2026 | 8.02 | 8.35 | 7.96 | 8.30 | 8.30 | 5.06% | 6,455,774 |
| Jun 1, 2026 | 7.40 | 8.01 | 7.30 | 7.90 | 7.90 | 6.47% | 6,122,917 |
| May 29, 2026 | 7.24 | 7.49 | 7.12 | 7.42 | 7.42 | 2.63% | 5,639,324 |
| May 28, 2026 | 6.89 | 7.31 | 6.85 | 7.23 | 7.23 | 3.58% | 3,783,244 |
| May 27, 2026 | 6.91 | 7.05 | 6.77 | 6.98 | 6.98 | -1.13% | 4,262,368 |
| May 26, 2026 | 6.89 | 7.09 | 6.87 | 7.06 | 7.06 | 7.46% | 3,513,257 |
| 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 |