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

Taseko Mines, Ltd. Common Stock (NY:TGB)

1.930 -0.090 (-4.46%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2025 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 (%)
May 07, 2025 2.000 2.020 1.910 1.930 12,873,991 -0.09(-4.46%)
May 06, 2025 1.940 2.040 1.910 2.020 17,053,018 +0.07(+3.59%)
May 05, 2025 2.000 2.000 1.930 1.950 6,121,590 -0.01(-0.51%)
May 02, 2025 2.160 2.200 1.960 1.960 13,425,115 -0.25(-11.31%)
May 01, 2025 2.270 2.305 2.210 2.210 8,780,080 -0.07(-3.07%)
Apr 30, 2025 2.240 2.280 2.180 2.280 10,470,858 -0.06(-2.56%)
Apr 29, 2025 2.350 2.390 2.300 2.340 14,185,335 -0.03(-1.27%)
Apr 28, 2025 2.290 2.380 2.280 2.370 17,847,962 +0.09(+3.95%)
Apr 25, 2025 2.250 2.300 2.225 2.280 13,190,319 +0.01(+0.44%)
Apr 24, 2025 2.230 2.320 2.230 2.270 15,324,745 +0.06(+2.71%)
Apr 23, 2025 2.150 2.250 2.150 2.210 19,342,954 +0.09(+4.25%)
Apr 22, 2025 2.080 2.160 2.070 2.120 16,789,204 +0.08(+3.92%)
Apr 21, 2025 2.170 2.170 2.000 2.040 14,362,285 -0.08(-3.77%)
Apr 17, 2025 2.060 2.140 2.060 2.120 15,751,023 +0.04(+1.92%)
Apr 16, 2025 2.040 2.100 2.010 2.080 14,112,161 -0.01(-0.48%)
Apr 15, 2025 2.090 2.115 2.040 2.090 19,599,976 +0.00(+0.00%)
Apr 14, 2025 2.000 2.140 2.000 2.090 23,780,984 +0.11(+5.56%)
Apr 11, 2025 1.900 2.020 1.900 1.980 24,738,932 +0.09(+4.76%)
Apr 10, 2025 1.940 1.980 1.830 1.890 24,595,072 -0.07(-3.57%)
Apr 09, 2025 1.750 2.020 1.710 1.960 18,444,440 +0.26(+15.29%)
Apr 08, 2025 1.880 1.890 1.670 1.700 23,972,612 -0.06(-3.41%)
Apr 07, 2025 1.730 1.920 1.720 1.760 12,955,605 -0.07(-3.83%)
Apr 04, 2025 1.980 1.990 1.740 1.830 22,665,704 -0.23(-11.17%)
Apr 03, 2025 2.100 2.160 2.050 2.060 12,582,094 -0.16(-7.21%)
Apr 02, 2025 2.240 2.290 2.200 2.220 12,875,342 -0.07(-3.06%)
Apr 01, 2025 2.250 2.290 2.190 2.290 15,720,280 +0.05(+2.23%)
Mar 31, 2025 2.250 2.256 2.130 2.240 14,630,754 -0.02(-0.88%)
Mar 28, 2025 2.420 2.420 2.260 2.260 12,639,699 -0.17(-7.00%)
Mar 27, 2025 2.450 2.450 2.380 2.430 12,244,236 -0.01(-0.41%)
Mar 26, 2025 2.500 2.540 2.410 2.440 8,089,464 -0.08(-3.17%)
Mar 25, 2025 2.460 2.520 2.450 2.520 11,299,990 +0.10(+4.13%)
Mar 24, 2025 2.430 2.460 2.400 2.420 13,769,769 +0.04(+1.68%)
Mar 21, 2025 2.440 2.485 2.360 2.380 16,703,338 -0.10(-4.03%)
Mar 20, 2025 2.390 2.490 2.370 2.480 11,853,042 +0.03(+1.22%)
Mar 19, 2025 2.400 2.460 2.370 2.450 9,899,132 +0.06(+2.51%)
Mar 18, 2025 2.430 2.460 2.380 2.390 22,245,256 -0.01(-0.42%)
Mar 17, 2025 2.350 2.440 2.350 2.400 19,919,528 +0.07(+3.00%)
Mar 14, 2025 2.290 2.380 2.270 2.330 16,459,850 +0.06(+2.64%)
Mar 13, 2025 2.190 2.350 2.160 2.270 20,259,260 +0.07(+3.18%)
Mar 12, 2025 2.120 2.210 2.120 2.200 21,073,548 +0.14(+6.80%)
Mar 11, 2025 2.010 2.090 1.975 2.060 19,360,744 +0.11(+5.64%)
Mar 10, 2025 2.050 2.070 1.920 1.950 15,213,198 -0.14(-6.70%)
Mar 07, 2025 2.110 2.130 2.020 2.090 14,793,877 -0.01(-0.48%)
Mar 06, 2025 2.170 2.185 2.095 2.100 10,790,187 -0.10(-4.55%)
Mar 05, 2025 2.160 2.230 2.130 2.200 11,684,045 +0.17(+8.37%)
Mar 04, 2025 2.030 2.100 2.000 2.030 12,642,394 -0.04(-1.93%)
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 Of Service.