Taseko Mines Ltd (TSX: TKO )

3.170 +0.080 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 3.430 3.510 3.410 3.500 297,832 +0.07(+2.04%)
Sep 30, 2024 3.470 3.470 3.380 3.430 428,656 -0.09(-2.56%)
Sep 27, 2024 3.550 3.570 3.470 3.520 518,756 -0.04(-1.12%)
Sep 26, 2024 3.400 3.560 3.380 3.560 531,741 +0.27(+8.21%)
Sep 25, 2024 3.290 3.310 3.240 3.290 222,270 -0.03(-0.90%)
Sep 24, 2024 3.190 3.360 3.190 3.320 567,152 +0.24(+7.79%)
Sep 23, 2024 3.130 3.160 3.070 3.080 318,157 -0.06(-1.91%)
Sep 20, 2024 3.030 3.140 2.970 3.140 3,079,950 +0.11(+3.63%)
Sep 19, 2024 3.030 3.030 2.940 3.030 408,190 +0.13(+4.48%)
Sep 18, 2024 2.930 3.000 2.850 2.900 333,005 -0.01(-0.34%)
Sep 17, 2024 2.900 2.940 2.870 2.910 206,349 +0.03(+1.04%)
Sep 16, 2024 2.880 2.930 2.810 2.880 244,482 +0.04(+1.41%)
Sep 13, 2024 2.830 2.860 2.790 2.840 138,278 +0.07(+2.53%)
Sep 12, 2024 2.720 2.800 2.700 2.770 295,173 +0.08(+2.97%)
Sep 11, 2024 2.630 2.700 2.580 2.690 188,453 +0.04(+1.51%)
Sep 10, 2024 2.610 2.650 2.570 2.650 314,509 +0.01(+0.38%)
Sep 09, 2024 2.600 2.670 2.570 2.640 687,428 +0.08(+3.13%)
Sep 06, 2024 2.670 2.690 2.560 2.560 768,082 -0.11(-4.12%)
Sep 05, 2024 2.710 2.750 2.670 2.670 298,228 -0.01(-0.37%)
Sep 04, 2024 2.690 2.800 2.680 2.680 315,232 -0.02(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.