UK markets close in 3 hours 2 minutes

Taseko Mines Limited (TGB)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
2.7800-0.0900 (-3.14%)
At close: 04:00PM EDT
2.8500 +0.07 (+2.52%)
Pre-market: 08:07AM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20242.89002.91002.75002.78002.78002,600,400
22 May 20242.94002.95002.81002.87002.87008,314,300
21 May 20243.09003.09002.98003.03003.03004,963,300
20 May 20243.09003.15002.97003.05003.05006,941,300
17 May 20242.77002.98002.76002.97002.970019,279,000
16 May 20242.74002.74002.63002.72002.72002,775,600
15 May 20242.75002.77002.61002.72002.72003,455,300
14 May 20242.60002.74002.59002.74002.74003,854,900
13 May 20242.57002.60002.53002.57002.57001,429,600
10 May 20242.61002.66002.54002.55002.55002,237,700
09 May 20242.45002.57002.45002.57002.57002,219,700
08 May 20242.47002.50002.43002.45002.45001,464,700
07 May 20242.49002.54002.47002.53002.53001,829,900
06 May 20242.43002.51002.42002.50002.50001,970,000
03 May 20242.44002.48002.37002.41002.41001,698,300
02 May 20242.41002.46002.34002.40002.40002,869,000
01 May 20242.50002.52002.38002.38002.38004,296,600
30 Apr 20242.58002.61002.45002.46002.46004,603,700
29 Apr 20242.62002.71002.58002.66002.66003,568,700
26 Apr 20242.49002.60002.46002.60002.60002,961,900
25 Apr 20242.40002.49002.38002.47002.47003,695,300
24 Apr 20242.38002.42002.34002.36002.36001,160,500
23 Apr 20242.33002.44002.26002.36002.36001,813,900
22 Apr 20242.44002.44002.36002.37002.37003,187,500
19 Apr 20242.53002.54002.45002.46002.46002,531,000
18 Apr 20242.47002.58002.47002.49002.49002,827,100
17 Apr 20242.52002.57002.44002.45002.45003,147,800
16 Apr 20242.42002.50002.35002.49002.49003,138,900
15 Apr 20242.58002.61002.43002.44002.44004,878,000
12 Apr 20242.55002.57002.45002.49002.49004,247,400
11 Apr 20242.52002.52002.42002.51002.51003,265,000
10 Apr 20242.47002.50002.42002.49002.49003,251,200
09 Apr 20242.50002.58002.48002.53002.53004,598,900
08 Apr 20242.41002.48002.38002.45002.45004,047,300
05 Apr 20242.31002.41002.29002.38002.38002,628,500
04 Apr 20242.45002.48002.29002.30002.30005,480,700
03 Apr 20242.32002.44002.31002.44002.44003,825,400
02 Apr 20242.29002.33002.15002.33002.33003,644,100
01 Apr 20242.21002.21002.16002.19002.19002,182,000
28 Mar 20242.20002.22002.15002.17002.17003,639,000
27 Mar 20242.10002.25002.08002.21002.21003,639,900
26 Mar 20242.16002.17002.07002.08002.08002,152,500
25 Mar 20241.95002.15001.90002.14002.14004,488,900
22 Mar 20241.98002.02001.96001.99001.99001,775,000
21 Mar 20242.06002.08001.98002.00002.00002,180,200
20 Mar 20241.90002.04001.87002.04002.04002,963,700
19 Mar 20241.91001.93001.87001.91001.91001,358,600
18 Mar 20241.93001.97001.90001.94001.94003,388,800
15 Mar 20241.90001.96001.88001.91001.91006,482,600
14 Mar 20241.87001.90001.81001.86001.86003,163,200
13 Mar 20241.77001.93001.77001.91001.91004,820,100
12 Mar 20241.82001.82001.71001.72001.72001,696,200
11 Mar 20241.72001.80001.68001.80001.80003,086,500
08 Mar 20241.70001.75001.66001.74001.74004,007,300
07 Mar 20241.63001.68001.60001.64001.64002,530,300
06 Mar 20241.52001.63001.52001.61001.61001,826,700
05 Mar 20241.55001.56001.50001.50001.50001,359,800
04 Mar 20241.57001.58001.53001.56001.5600966,500
01 Mar 20241.57001.58001.52001.57001.5700855,900
29 Feb 20241.49001.56001.47001.55001.55001,048,400
28 Feb 20241.51001.51001.48001.48001.4800576,800
27 Feb 20241.48001.54001.48001.53001.5300977,200
26 Feb 20241.50001.52001.46001.48001.4800755,400
23 Feb 20241.48001.52001.48001.50001.5000689,300
22 Feb 20241.54001.55001.48001.48001.4800766,300
21 Feb 20241.53001.54001.50001.50001.5000511,500
20 Feb 20241.51001.54001.48001.52001.5200747,300
16 Feb 20241.53001.57001.51001.54001.5400927,200
15 Feb 20241.45001.55001.44001.52001.52001,323,800
14 Feb 20241.40001.53001.40001.49001.49001,507,200
13 Feb 20241.39001.44001.37001.39001.39001,492,500
12 Feb 20241.37001.42001.37001.42001.4200619,500
09 Feb 20241.36001.40001.36001.37001.3700868,900
08 Feb 20241.34001.37001.34001.35001.3500421,900
07 Feb 20241.36001.38001.34001.35001.3500689,300
06 Feb 20241.35001.38001.35001.35001.3500552,500
05 Feb 20241.43001.43001.33001.34001.34001,219,000
02 Feb 20241.45001.46001.40001.42001.42001,852,800
01 Feb 20241.49001.49001.45001.48001.4800860,700
31 Jan 20241.53001.56001.46001.48001.48001,942,400
30 Jan 20241.50001.58001.49001.56001.56002,180,800
29 Jan 20241.43001.53001.41001.52001.52002,788,000
26 Jan 20241.45001.45001.40001.42001.42001,322,600
25 Jan 20241.43001.46001.41001.46001.46001,949,900
24 Jan 20241.37001.46001.37001.43001.43002,360,700
23 Jan 20241.30001.36001.29001.36001.36001,257,200
22 Jan 20241.32001.32001.27001.28001.28001,234,500
19 Jan 20241.31001.34001.28001.34001.34001,034,900
18 Jan 20241.34001.35001.30001.30001.30001,273,900
17 Jan 20241.39001.40001.32001.32001.32001,742,000
16 Jan 20241.43001.45001.38001.41001.41001,342,700
12 Jan 20241.46001.49001.42001.45001.4500558,800
11 Jan 20241.44001.47001.40001.42001.42001,020,200
10 Jan 20241.40001.50001.38001.45001.45002,022,700
09 Jan 20241.39001.39001.35001.37001.3700524,200
08 Jan 20241.37001.40001.34001.40001.4000771,700
05 Jan 20241.34001.39001.34001.36001.3600526,200
04 Jan 20241.35001.37001.34001.34001.3400517,200
03 Jan 20241.37001.38001.32001.35001.3500909,700
02 Jan 20241.39001.43001.38001.38001.3800645,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...