UK markets closed

Taseko Mines Limited (TGB)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.80000.0000 (0.00%)
At close: 04:00PM EST
1.8000 0.00 (0.00%)
After hours: 07:57PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231.78001.82001.76001.80001.8000895,700
26 Jan 20231.79001.83001.77001.80001.80001,032,500
25 Jan 20231.74001.80001.73001.79001.79001,224,800
24 Jan 20231.77001.81001.75001.77001.7700854,400
23 Jan 20231.81001.82001.76001.80001.80001,041,900
20 Jan 20231.79001.84001.74001.82001.82001,530,900
19 Jan 20231.75001.82001.74001.77001.77001,415,900
18 Jan 20231.84001.90001.75001.76001.76001,849,400
17 Jan 20231.81001.83001.73001.77001.77001,845,200
13 Jan 20231.75001.85001.72001.84001.84001,301,100
12 Jan 20231.85001.85001.75001.80001.80001,450,400
11 Jan 20231.79001.83001.74001.83001.83001,427,600
10 Jan 20231.71001.78001.66001.78001.78001,379,900
09 Jan 20231.71001.76001.69001.72001.72001,711,200
06 Jan 20231.55001.75001.54001.67001.67002,898,600
05 Jan 20231.52001.55001.49001.54001.54001,054,900
04 Jan 20231.49001.54001.49001.54001.5400632,300
03 Jan 20231.49001.56001.46001.49001.4900914,900
30 Dec 20221.53001.53001.45001.47001.4700784,500
29 Dec 20221.47001.53001.45001.51001.51001,084,400
28 Dec 20221.55001.58001.42001.43001.43001,329,600
27 Dec 20221.58001.60001.52001.55001.55001,071,700
23 Dec 20221.50001.54001.49001.54001.5400702,800
22 Dec 20221.50001.51001.45001.50001.50001,427,000
21 Dec 20221.53001.59001.47001.51001.51001,793,200
20 Dec 20221.32001.55001.32001.54001.54004,799,300
19 Dec 20221.29001.31001.23001.25001.2500567,100
16 Dec 20221.21001.29001.21001.29001.29004,356,900
15 Dec 20221.27001.27001.22001.26001.26001,250,600
14 Dec 20221.25001.33001.25001.29001.29001,239,100
13 Dec 20221.31001.33001.25001.28001.28001,534,500
12 Dec 20221.27001.28001.21001.23001.23001,263,700
09 Dec 20221.29001.34001.26001.26001.26001,121,400
08 Dec 20221.30001.37001.28001.31001.3100873,700
07 Dec 20221.31001.35001.27001.27001.27001,386,400
06 Dec 20221.38001.39001.32001.32001.3200890,400
05 Dec 20221.42001.45001.35001.36001.36001,051,400
02 Dec 20221.40001.46001.40001.45001.45001,025,700
01 Dec 20221.39001.44001.37001.44001.4400963,200
30 Nov 20221.35001.41001.35001.40001.40002,236,900
29 Nov 20221.28001.36001.27001.34001.3400736,700
28 Nov 20221.35001.35001.25001.26001.26001,438,600
25 Nov 20221.37001.38001.35001.36001.3600288,600
23 Nov 20221.36001.41001.34001.38001.3800992,000
22 Nov 20221.30001.38001.28001.35001.35001,290,300
21 Nov 20221.25001.26001.20001.26001.26001,091,400
18 Nov 20221.31001.31001.23001.26001.2600748,200
17 Nov 20221.31001.33001.27001.32001.3200833,100
16 Nov 20221.38001.38001.29001.32001.32001,070,700
15 Nov 20221.40001.45001.35001.39001.39001,897,000
14 Nov 20221.30001.42001.30001.40001.40002,280,000
11 Nov 20221.32001.45001.32001.32001.32003,219,200
10 Nov 20221.25001.32001.25001.29001.29002,004,000
09 Nov 20221.25001.28001.20001.20001.2000947,800
08 Nov 20221.21001.30001.20001.24001.24002,561,300
07 Nov 20221.25001.25001.18001.20001.20001,659,000
04 Nov 20221.20001.28001.20001.24001.24005,730,900
03 Nov 20221.08001.10001.07001.07001.0700940,300
02 Nov 20221.20001.20001.07001.07001.07001,353,800
01 Nov 20221.16001.21001.16001.20001.2000703,800
31 Oct 20221.12001.18001.09001.14001.14001,399,000
28 Oct 20221.15001.15001.09001.15001.1500576,100
27 Oct 20221.15001.17001.12001.15001.1500551,000
26 Oct 20221.12001.20001.10001.14001.14001,745,200
25 Oct 20221.05001.13001.05001.12001.12002,007,000
24 Oct 20221.14001.14001.04001.05001.05004,627,500
21 Oct 20221.05001.13001.04001.12001.12001,673,100
20 Oct 20221.05001.11001.04001.05001.05001,794,400
19 Oct 20221.05001.08001.04001.07001.0700670,700
18 Oct 20221.08001.09000.98001.06001.06001,664,000
17 Oct 20221.09001.11001.04001.08001.08001,546,000
14 Oct 20221.08001.12001.04001.08001.08001,052,800
13 Oct 20221.04001.14001.02001.13001.13001,014,300
12 Oct 20221.07001.10001.04001.09001.0900795,500
11 Oct 20221.08001.13001.06001.08001.0800794,400
10 Oct 20221.12001.13001.09001.10001.1000437,800
07 Oct 20221.15001.15001.11001.12001.1200804,900
06 Oct 20221.20001.23001.16001.18001.1800850,700
05 Oct 20221.21001.23001.13001.23001.2300997,000
04 Oct 20221.30001.30001.19001.21001.21002,026,600
03 Oct 20221.18001.24001.14001.24001.24001,153,000
30 Sept 20221.12001.15001.09001.14001.1400888,400
29 Sept 20221.16001.16001.08001.12001.12001,080,100
28 Sept 20221.04001.16001.04001.16001.16001,653,400
27 Sept 20221.08001.13001.04001.05001.05001,076,000
26 Sept 20221.16001.16001.04001.06001.06001,395,200
23 Sept 20221.25001.25001.15001.16001.16002,882,800
22 Sept 20221.29001.33001.26001.29001.29002,367,400
21 Sept 20221.29001.31001.25001.30001.30001,994,400
20 Sept 20221.32001.32001.26001.30001.30001,724,900
19 Sept 20221.19001.34001.16001.34001.34002,263,800
16 Sept 20221.17001.23001.12001.23001.23005,894,000
15 Sept 20221.20001.25001.17001.20001.2000857,400
14 Sept 20221.19001.25001.15001.20001.20001,448,700
13 Sept 20221.21001.27001.18001.19001.19002,048,300
12 Sept 20221.19001.29001.19001.27001.27001,943,800
09 Sept 20221.13001.18001.13001.18001.18001,548,000
08 Sept 20221.03001.12001.03001.11001.11001,327,500
07 Sept 20221.04001.05001.01001.04001.0400726,200
06 Sept 20220.91001.05000.91001.05001.05002,036,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...