Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines, Ltd. Common Stock (TSX: TKO )

2.860 UNCHANGED
Streaming Delayed Price Updated: 11:25 AM EST, Dec 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.750 2.890 2.720 2.860 325,558 +0.10(+3.62%)
Dec 19, 2024 2.780 2.820 2.720 2.760 418,280 -0.02(-0.72%)
Dec 18, 2024 2.860 2.920 2.780 2.780 518,332 -0.11(-3.81%)
Dec 17, 2024 2.850 2.910 2.780 2.890 587,376 +0.01(+0.35%)
Dec 16, 2024 2.970 2.990 2.870 2.880 360,040 -0.08(-2.70%)
Dec 13, 2024 2.960 2.990 2.890 2.960 2,103,166 -0.02(-0.67%)
Dec 12, 2024 3.030 3.050 2.960 2.980 394,174 -0.08(-2.61%)
Dec 11, 2024 3.010 3.110 2.990 3.060 480,278 +0.07(+2.34%)
Dec 10, 2024 3.030 3.050 2.990 2.990 376,815 +0.00(+0.00%)
Dec 09, 2024 2.850 3.090 2.830 2.990 449,314 +0.22(+7.94%)
Dec 06, 2024 2.820 2.830 2.760 2.770 161,934 -0.04(-1.42%)
Dec 05, 2024 2.780 2.850 2.780 2.810 171,135 +0.01(+0.36%)
Dec 04, 2024 2.890 2.890 2.800 2.800 191,892 -0.09(-3.11%)
Dec 03, 2024 2.850 2.910 2.830 2.890 440,013 +0.11(+3.96%)
Dec 02, 2024 2.890 2.900 2.780 2.780 202,003 -0.08(-2.80%)
Nov 29, 2024 2.900 2.910 2.850 2.860 187,970 +0.01(+0.35%)
Nov 28, 2024 2.810 2.850 2.780 2.850 129,363 +0.01(+0.35%)
Nov 27, 2024 2.800 2.900 2.800 2.840 260,996 +0.04(+1.43%)
Nov 26, 2024 2.870 2.870 2.730 2.800 256,501 -0.07(-2.44%)
Nov 25, 2024 2.900 2.940 2.850 2.870 295,261 -0.04(-1.37%)
Nov 22, 2024 2.930 2.930 2.870 2.910 209,999 -0.02(-0.68%)
Nov 21, 2024 2.900 2.930 2.850 2.930 304,983 +0.01(+0.34%)
Nov 20, 2024 2.930 2.970 2.900 2.920 398,441 +0.01(+0.34%)
Nov 19, 2024 2.860 2.930 2.830 2.910 255,559 +0.04(+1.39%)
Nov 18, 2024 2.820 2.900 2.800 2.870 317,458 +0.09(+3.24%)
Nov 15, 2024 2.860 2.900 2.750 2.780 494,522 -0.05(-1.77%)
Nov 14, 2024 2.820 2.900 2.800 2.830 964,698 -0.01(-0.35%)
Nov 13, 2024 3.000 3.040 2.830 2.840 646,848 -0.17(-5.65%)
Nov 12, 2024 3.100 3.110 2.930 3.010 494,877 -0.13(-4.14%)
Nov 11, 2024 3.270 3.270 3.110 3.140 564,161 -0.19(-5.71%)
Nov 08, 2024 3.400 3.440 3.220 3.330 656,729 -0.22(-6.20%)
Nov 07, 2024 3.230 3.560 3.230 3.550 941,514 +0.47(+15.26%)
Nov 06, 2024 3.170 3.250 3.000 3.080 686,856 -0.13(-4.05%)
Nov 05, 2024 3.160 3.210 3.130 3.210 174,227 +0.11(+3.55%)
Nov 04, 2024 3.160 3.220 3.070 3.100 289,024 -0.07(-2.21%)
Nov 01, 2024 3.110 3.240 3.070 3.170 276,542 +0.08(+2.59%)
Oct 31, 2024 3.150 3.160 3.060 3.090 300,723 -0.10(-3.13%)
Oct 30, 2024 3.290 3.290 3.170 3.190 424,733 -0.13(-3.92%)
Oct 29, 2024 3.210 3.320 3.190 3.320 368,815 +0.13(+4.08%)
Oct 28, 2024 3.230 3.270 3.170 3.190 143,074 -0.03(-0.93%)
Oct 25, 2024 3.260 3.290 3.190 3.220 316,474 -0.04(-1.23%)
Oct 24, 2024 3.170 3.260 3.170 3.260 754,715 +0.09(+2.84%)
Oct 23, 2024 3.200 3.230 3.120 3.170 242,286 -0.08(-2.46%)
Oct 22, 2024 3.340 3.340 3.200 3.250 311,637 -0.07(-2.11%)
Oct 21, 2024 3.390 3.390 3.260 3.320 313,630 +0.01(+0.30%)
Oct 18, 2024 3.370 3.400 3.300 3.310 225,653 +0.04(+1.22%)
Oct 17, 2024 3.330 3.330 3.250 3.270 144,332 -0.05(-1.51%)
Oct 16, 2024 3.350 3.410 3.300 3.320 281,838 +0.01(+0.30%)
Oct 15, 2024 3.420 3.420 3.230 3.310 493,798 -0.17(-4.89%)
Oct 11, 2024 3.480 0 +0.02(+0.58%)
Oct 10, 2024 3.410 3.530 3.390 3.460 265,863 +0.06(+1.76%)
Oct 09, 2024 3.380 3.430 3.340 3.400 277,481 -0.03(-0.87%)
Oct 08, 2024 3.530 3.530 3.390 3.430 321,750 -0.17(-4.72%)
Oct 07, 2024 3.570 3.620 3.540 3.600 290,493 +0.02(+0.56%)
Oct 04, 2024 3.480 3.580 3.470 3.580 387,370 +0.13(+3.77%)
Oct 03, 2024 3.450 3.460 3.400 3.450 230,813 -0.06(-1.71%)
Oct 02, 2024 3.510 3.590 3.500 3.510 295,142 +0.01(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.