Taseko Mines Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
7.15
-0.01 (-0.14%)
May 1, 2026, 4:00 PM EDT - Market closed
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 7.13 | 7.25 | 7.04 | 7.15 | 7.15 | -0.14% | 3,270,159 |
| Apr 30, 2026 | 7.24 | 7.37 | 7.00 | 7.16 | 7.16 | 2.73% | 7,557,271 |
| Apr 29, 2026 | 7.12 | 7.25 | 6.93 | 6.97 | 6.97 | -3.33% | 3,134,436 |
| Apr 28, 2026 | 7.23 | 7.32 | 7.07 | 7.21 | 7.21 | -3.48% | 6,049,103 |
| Apr 27, 2026 | 7.22 | 7.51 | 7.19 | 7.47 | 7.47 | 3.75% | 4,195,049 |
| Apr 24, 2026 | 7.26 | 7.27 | 7.07 | 7.20 | 7.20 | 0.56% | 2,868,048 |
| Apr 23, 2026 | 7.20 | 7.53 | 7.04 | 7.16 | 7.16 | -3.11% | 4,535,248 |
| Apr 22, 2026 | 7.30 | 7.44 | 7.25 | 7.39 | 7.39 | 4.08% | 3,834,642 |
| Apr 21, 2026 | 7.62 | 7.66 | 7.08 | 7.10 | 7.10 | -7.91% | 5,122,784 |
| Apr 20, 2026 | 7.58 | 7.81 | 7.43 | 7.71 | 7.71 | -0.26% | 3,403,452 |
| Apr 17, 2026 | 7.90 | 7.96 | 7.65 | 7.73 | 7.73 | 1.44% | 4,533,204 |
| Apr 16, 2026 | 7.47 | 7.65 | 7.43 | 7.62 | 7.62 | 1.46% | 4,251,733 |
| Apr 15, 2026 | 7.74 | 7.78 | 7.49 | 7.51 | 7.51 | -3.59% | 5,352,148 |
| Apr 14, 2026 | 7.55 | 7.87 | 7.39 | 7.79 | 7.79 | 5.41% | 7,314,228 |
| Apr 13, 2026 | 7.15 | 7.48 | 7.04 | 7.39 | 7.39 | 1.37% | 5,073,084 |
| Apr 10, 2026 | 7.25 | 7.36 | 7.20 | 7.29 | 7.29 | 2.53% | 2,728,425 |
| Apr 9, 2026 | 7.19 | 7.40 | 7.05 | 7.11 | 7.11 | -1.66% | 2,550,896 |
| Apr 8, 2026 | 7.35 | 7.47 | 7.12 | 7.23 | 7.23 | 6.95% | 5,134,804 |
| Apr 7, 2026 | 6.74 | 6.77 | 6.49 | 6.76 | 6.76 | -0.15% | 3,294,595 |
| Apr 6, 2026 | 6.68 | 6.79 | 6.58 | 6.77 | 6.77 | 1.80% | 2,302,888 |
| Apr 2, 2026 | 6.38 | 6.76 | 6.30 | 6.65 | 6.65 | -1.77% | 3,301,218 |
| Apr 1, 2026 | 6.67 | 6.91 | 6.56 | 6.77 | 6.77 | 4.96% | 5,734,948 |
| Mar 31, 2026 | 6.08 | 6.50 | 6.01 | 6.45 | 6.45 | 9.88% | 5,604,003 |
| Mar 30, 2026 | 6.14 | 6.14 | 5.80 | 5.87 | 5.87 | -1.84% | 4,340,584 |
| Mar 27, 2026 | 5.76 | 6.07 | 5.65 | 5.98 | 5.98 | 2.93% | 4,281,393 |
| Mar 26, 2026 | 6.03 | 6.06 | 5.80 | 5.81 | 5.81 | -6.29% | 4,328,207 |
| Mar 25, 2026 | 6.40 | 6.40 | 6.12 | 6.20 | 6.20 | 4.03% | 4,169,186 |
| Mar 24, 2026 | 5.84 | 5.99 | 5.73 | 5.96 | 5.96 | 0.34% | 4,767,022 |
| Mar 23, 2026 | 5.98 | 6.14 | 5.82 | 5.94 | 5.94 | 3.66% | 6,600,805 |
| Mar 20, 2026 | 5.97 | 6.11 | 5.63 | 5.73 | 5.73 | -2.88% | 9,843,347 |
| Mar 19, 2026 | 5.61 | 5.97 | 5.48 | 5.90 | 5.90 | -4.99% | 10,418,711 |
| Mar 18, 2026 | 6.52 | 6.55 | 6.20 | 6.21 | 6.21 | -7.17% | 6,473,895 |
| Mar 17, 2026 | 6.76 | 6.80 | 6.58 | 6.69 | 6.69 | -1.47% | 3,914,241 |
| Mar 16, 2026 | 6.68 | 6.89 | 6.62 | 6.79 | 6.79 | 2.88% | 6,481,230 |
| Mar 13, 2026 | 6.92 | 6.98 | 6.55 | 6.60 | 6.60 | -5.85% | 4,823,794 |
| Mar 12, 2026 | 7.25 | 7.25 | 6.97 | 7.01 | 7.01 | -4.63% | 3,874,470 |
| Mar 11, 2026 | 7.26 | 7.44 | 7.10 | 7.35 | 7.35 | -0.41% | 3,279,576 |
| Mar 10, 2026 | 7.32 | 7.53 | 7.27 | 7.38 | 7.38 | 2.64% | 4,245,585 |
| Mar 9, 2026 | 6.87 | 7.21 | 6.72 | 7.19 | 7.19 | -0.14% | 8,418,209 |
| Mar 6, 2026 | 7.35 | 7.50 | 7.14 | 7.20 | 7.20 | -3.87% | 4,772,525 |
| Mar 5, 2026 | 8.05 | 8.05 | 7.39 | 7.49 | 7.49 | -8.44% | 5,440,811 |
| Mar 4, 2026 | 8.26 | 8.39 | 8.10 | 8.18 | 8.18 | 1.87% | 4,279,425 |
| Mar 3, 2026 | 8.35 | 8.42 | 7.98 | 8.03 | 8.03 | -8.33% | 9,343,613 |
| Mar 2, 2026 | 8.75 | 8.81 | 8.53 | 8.76 | 8.76 | -1.35% | 4,588,520 |
| Feb 27, 2026 | 8.55 | 8.91 | 8.50 | 8.88 | 8.88 | 4.47% | 6,522,253 |
| Feb 26, 2026 | 8.25 | 8.54 | 8.13 | 8.50 | 8.50 | 2.66% | 3,805,343 |
| Feb 25, 2026 | 8.60 | 8.81 | 8.26 | 8.28 | 8.28 | -1.43% | 6,276,101 |
| Feb 24, 2026 | 7.89 | 8.57 | 7.80 | 8.40 | 8.40 | 6.33% | 6,365,629 |
| Feb 23, 2026 | 7.94 | 8.19 | 7.82 | 7.90 | 7.90 | -0.63% | 5,523,339 |
| Feb 20, 2026 | 7.54 | 8.01 | 7.53 | 7.95 | 7.95 | 3.65% | 6,899,248 |