U.S. markets open in 6 hours 31 minutes

Taseko Mines Limited (TGB)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.7600-0.0500 (-2.76%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 02, 20211.81001.85001.75001.76001.7600578,000
Jul 30, 20211.80001.85001.77001.81001.8100880,200
Jul 29, 20211.82001.86001.80001.81001.81001,408,400
Jul 28, 20211.74001.79001.71001.78001.7800779,400
Jul 27, 20211.81001.81001.70001.73001.73002,134,600
Jul 26, 20211.76001.84001.74001.83001.83001,622,600
Jul 23, 20211.75001.76001.69001.73001.7300979,300
Jul 22, 20211.73001.78001.70001.71001.71001,258,300
Jul 21, 20211.65001.75001.65001.74001.74001,106,900
Jul 20, 20211.58001.69001.58001.64001.64001,781,700
Jul 19, 20211.68001.68001.57001.63001.63005,073,000
Jul 16, 20211.81001.83001.72001.75001.75003,076,300
Jul 15, 20211.84001.90001.79001.83001.83001,185,000
Jul 14, 20211.94001.96001.83001.86001.86001,106,700
Jul 13, 20211.97001.98001.89001.91001.91001,552,700
Jul 12, 20211.96002.05001.92002.00002.00001,041,100
Jul 09, 20211.88001.97001.86001.96001.9600918,000
Jul 08, 20211.90001.93001.80001.87001.87001,803,200
Jul 07, 20211.97002.01001.91001.96001.9600955,200
Jul 06, 20212.07002.07001.94001.95001.95001,372,600
Jul 02, 20212.06002.08002.01002.03002.0300859,700
Jul 01, 20212.10002.12002.02002.06002.06001,492,000
Jun 30, 20212.02002.13002.01002.12002.12001,907,600
Jun 29, 20212.03002.08002.00002.01002.01001,453,900
Jun 28, 20212.12002.13002.03002.06002.06001,097,900
Jun 25, 20212.15002.16002.10002.13002.1300521,200
Jun 24, 20212.15002.15002.07002.13002.13001,483,600
Jun 23, 20212.12002.18002.09002.12002.12002,347,000
Jun 22, 20211.99002.13001.93002.06002.06001,871,900
Jun 21, 20211.92002.00001.92001.95001.95001,362,100
Jun 18, 20211.98001.99001.90001.92001.92001,453,100
Jun 17, 20212.08002.08001.90001.95001.95006,252,300
Jun 16, 20212.16002.19002.09002.13002.13001,847,200
Jun 15, 20212.31002.32002.11002.16002.16003,977,200
Jun 14, 20212.38002.41002.34002.36002.36001,120,500
Jun 11, 20212.39002.42002.31002.40002.40001,341,800
Jun 10, 20212.42002.45002.35002.37002.37001,519,200
Jun 09, 20212.41002.43002.39002.42002.4200874,000
Jun 08, 20212.41002.45002.37002.44002.44001,114,200
Jun 07, 20212.43002.47002.40002.41002.41001,192,800
Jun 04, 20212.40002.45002.38002.44002.44001,079,700
Jun 03, 20212.41002.42002.33002.36002.36001,853,500
Jun 02, 20212.52002.52002.42002.45002.45001,700,000
Jun 01, 20212.52002.56002.49002.51002.51001,880,600
May 28, 20212.48002.52002.42002.49002.49001,321,000
May 27, 20212.39002.53002.38002.49002.49002,600,100
May 26, 20212.28002.39002.27002.36002.36001,872,300
May 25, 20212.35002.39002.26002.28002.28003,233,700
May 24, 20212.27002.39002.25002.33002.33001,287,800
May 21, 20212.30002.33002.24002.28002.28001,764,600
May 20, 20212.34002.36002.25002.29002.29003,334,300
May 19, 20212.36002.40002.26002.35002.35002,983,300
May 18, 20212.51002.56002.39002.45002.45002,114,000
May 17, 20212.35002.48002.31002.47002.47003,264,000
May 14, 20212.28002.35002.26002.32002.32002,132,700
May 13, 20212.43002.50002.17002.29002.29005,279,100
May 12, 20212.64002.67002.40002.45002.45004,842,200
May 11, 20212.43002.63002.39002.62002.62004,914,900
May 10, 20212.47002.66002.38002.50002.50008,007,300
May 07, 20212.17002.39002.17002.39002.39005,988,900
May 06, 20212.13002.17002.03002.17002.17003,983,300
May 05, 20212.09002.23002.09002.18002.18005,097,600
May 04, 20212.05002.08002.00002.07002.07003,241,300
May 03, 20212.04002.08002.00002.05002.05002,755,100
Apr 30, 20212.05002.11001.95001.99001.99003,882,900
Apr 29, 20212.12002.16002.00002.06002.06002,618,600
Apr 28, 20212.05002.12001.98002.09002.09003,523,700
Apr 27, 20212.10002.14001.98002.01002.01005,278,900
Apr 26, 20211.91002.08001.88002.08002.08005,102,400
Apr 23, 20211.85001.86001.82001.84001.84001,257,900
Apr 22, 20211.89001.89001.80001.81001.81002,293,400
Apr 21, 20211.82001.93001.80001.90001.90002,399,000
Apr 20, 20211.95001.97001.81001.83001.83002,412,800
Apr 19, 20211.92002.00001.91001.94001.94001,977,500
Apr 16, 20211.89001.95001.83001.91001.91003,169,000
Apr 15, 20211.83001.91001.81001.90001.90002,992,700
Apr 14, 20211.76001.86001.74001.80001.80002,381,600
Apr 13, 20211.71001.75001.70001.73001.73001,743,400
Apr 12, 20211.89001.90001.71001.72001.72003,779,000
Apr 09, 20211.81001.86001.80001.83001.83001,853,400
Apr 08, 20211.84001.89001.82001.84001.84001,277,900
Apr 07, 20211.85001.88001.77001.82001.82002,499,100
Apr 06, 20211.93001.95001.84001.88001.88001,911,100
Apr 05, 20211.87001.96001.84001.91001.91003,275,700
Apr 01, 20211.75001.81001.73001.81001.81001,903,200
Mar 31, 20211.69001.76001.69001.72001.72001,920,500
Mar 30, 20211.65001.71001.60001.68001.68001,826,900
Mar 29, 20211.73001.73001.62001.70001.70002,124,600
Mar 26, 20211.67001.73001.66001.72001.72001,929,000
Mar 25, 20211.60001.68001.56001.65001.65001,772,200
Mar 24, 20211.68001.75001.62001.64001.64002,550,300
Mar 23, 20211.73001.73001.58001.61001.61002,837,600
Mar 22, 20211.71001.77001.70001.73001.73001,599,900
Mar 19, 20211.75001.76001.69001.74001.74001,633,100
Mar 18, 20211.74001.89001.70001.74001.74004,092,400
Mar 17, 20211.73001.85001.71001.81001.81002,019,100
Mar 16, 20211.79001.86001.70001.78001.78004,224,600
Mar 15, 20211.85001.85001.74001.80001.80003,747,800
Mar 12, 20211.83001.87001.76001.83001.83006,002,500
Mar 11, 20211.72001.86001.69001.84001.84003,761,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...