TGB - Taseko Mines Limited
NYSE American - NYSE American Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 1.3900 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 683,800 |
| 07 Jun 2023 | 1.4000 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 908,100 |
| 06 Jun 2023 | 1.4000 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 443,000 |
| 05 Jun 2023 | 1.4200 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 1,029,900 |
| 02 Jun 2023 | 1.3700 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 1,093,000 |
| 01 Jun 2023 | 1.2500 | 1.3300 | 1.2300 | 1.3100 | 1.3100 | 1,088,400 |
| 31 May 2023 | 1.2200 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 928,100 |
| 30 May 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 1,130,600 |
| 26 May 2023 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 911,500 |
| 25 May 2023 | 1.2600 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 1,034,300 |
| 24 May 2023 | 1.3000 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 1,108,500 |
| 23 May 2023 | 1.3900 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 1,683,100 |
| 22 May 2023 | 1.3800 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 560,300 |
| 19 May 2023 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 458,600 |
| 18 May 2023 | 1.3900 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 721,000 |
| 17 May 2023 | 1.4200 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 782,600 |
| 16 May 2023 | 1.4400 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 994,800 |
| 15 May 2023 | 1.4500 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 874,600 |
| 12 May 2023 | 1.4200 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 954,500 |
| 11 May 2023 | 1.4700 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 1,576,700 |
| 10 May 2023 | 1.5300 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 635,100 |
| 09 May 2023 | 1.5000 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 470,000 |
| 08 May 2023 | 1.5200 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 492,600 |
| 05 May 2023 | 1.4600 | 1.5100 | 1.4300 | 1.5100 | 1.5100 | 915,700 |
| 04 May 2023 | 1.6100 | 1.6200 | 1.4200 | 1.4300 | 1.4300 | 2,314,100 |
| 03 May 2023 | 1.6300 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 602,500 |
| 02 May 2023 | 1.6500 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 1,055,800 |
| 01 May 2023 | 1.6400 | 1.7100 | 1.6400 | 1.6700 | 1.6700 | 711,700 |
| 28 Apr 2023 | 1.6600 | 1.6700 | 1.5900 | 1.6500 | 1.6500 | 1,036,000 |
| 27 Apr 2023 | 1.6500 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 567,300 |
| 26 Apr 2023 | 1.6400 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 629,800 |
| 25 Apr 2023 | 1.6500 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 819,500 |
| 24 Apr 2023 | 1.6700 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 645,000 |
| 21 Apr 2023 | 1.6900 | 1.7400 | 1.6300 | 1.6600 | 1.6600 | 1,075,200 |
| 20 Apr 2023 | 1.7400 | 1.7700 | 1.6900 | 1.7100 | 1.7100 | 1,002,400 |
| 19 Apr 2023 | 1.7500 | 1.7600 | 1.7100 | 1.7500 | 1.7500 | 939,300 |
| 18 Apr 2023 | 1.7300 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 1,603,200 |
| 17 Apr 2023 | 1.7500 | 1.7600 | 1.6500 | 1.7100 | 1.7100 | 1,494,800 |
| 14 Apr 2023 | 1.7400 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 1,208,000 |
| 13 Apr 2023 | 1.6800 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 2,615,600 |
| 12 Apr 2023 | 1.6800 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 545,500 |
| 11 Apr 2023 | 1.6400 | 1.6900 | 1.6400 | 1.6800 | 1.6800 | 667,800 |
| 10 Apr 2023 | 1.6300 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 527,900 |
| 06 Apr 2023 | 1.6400 | 1.6700 | 1.6200 | 1.6700 | 1.6700 | 757,800 |
| 05 Apr 2023 | 1.7000 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 686,100 |
| 04 Apr 2023 | 1.7100 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 909,800 |
| 03 Apr 2023 | 1.7000 | 1.7400 | 1.6900 | 1.7100 | 1.7100 | 1,075,200 |
| 31 Mar 2023 | 1.6300 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 2,279,800 |
| 30 Mar 2023 | 1.6300 | 1.6400 | 1.5900 | 1.6100 | 1.6100 | 1,239,300 |
| 29 Mar 2023 | 1.5900 | 1.6500 | 1.5900 | 1.6100 | 1.6100 | 1,425,200 |
| 28 Mar 2023 | 1.5300 | 1.5900 | 1.5200 | 1.5700 | 1.5700 | 677,600 |
| 27 Mar 2023 | 1.5000 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 563,500 |
| 24 Mar 2023 | 1.5100 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 554,900 |
| 23 Mar 2023 | 1.5500 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 996,100 |
| 22 Mar 2023 | 1.5300 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 1,027,000 |
| 21 Mar 2023 | 1.5500 | 1.5700 | 1.4900 | 1.5400 | 1.5400 | 1,156,900 |
| 20 Mar 2023 | 1.5500 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 890,900 |
| 17 Mar 2023 | 1.4700 | 1.5400 | 1.4400 | 1.5200 | 1.5200 | 3,919,800 |
| 16 Mar 2023 | 1.4300 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 842,800 |
| 15 Mar 2023 | 1.5200 | 1.5200 | 1.4000 | 1.4800 | 1.4800 | 2,242,300 |
| 14 Mar 2023 | 1.5600 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 1,460,200 |
| 13 Mar 2023 | 1.4900 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 1,693,700 |
| 10 Mar 2023 | 1.5200 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 1,386,500 |
| 09 Mar 2023 | 1.6100 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | 1,226,700 |
| 08 Mar 2023 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 1,017,400 |
| 07 Mar 2023 | 1.7200 | 1.7200 | 1.6000 | 1.6200 | 1.6200 | 1,183,100 |
| 06 Mar 2023 | 1.8000 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 1,224,200 |
| 03 Mar 2023 | 1.7800 | 1.8200 | 1.7600 | 1.7800 | 1.7800 | 1,261,900 |
| 02 Mar 2023 | 1.8100 | 1.8200 | 1.7600 | 1.7800 | 1.7800 | 1,362,000 |
| 01 Mar 2023 | 1.7700 | 1.8400 | 1.7400 | 1.8300 | 1.8300 | 2,268,200 |
| 28 Feb 2023 | 1.6300 | 1.7200 | 1.6200 | 1.7100 | 1.7100 | 1,197,400 |
| 27 Feb 2023 | 1.6000 | 1.6700 | 1.5700 | 1.6300 | 1.6300 | 1,063,600 |
| 24 Feb 2023 | 1.5900 | 1.6400 | 1.5400 | 1.5900 | 1.5900 | 1,061,800 |
| 23 Feb 2023 | 1.6400 | 1.6800 | 1.5800 | 1.5900 | 1.5900 | 910,800 |
| 22 Feb 2023 | 1.6000 | 1.6600 | 1.5500 | 1.6500 | 1.6500 | 1,121,200 |
| 21 Feb 2023 | 1.6100 | 1.6700 | 1.5800 | 1.5900 | 1.5900 | 815,000 |
| 17 Feb 2023 | 1.6300 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 665,500 |
| 16 Feb 2023 | 1.5700 | 1.6700 | 1.5700 | 1.6400 | 1.6400 | 1,211,500 |
| 15 Feb 2023 | 1.6200 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 1,141,000 |
| 14 Feb 2023 | 1.6500 | 1.6900 | 1.6200 | 1.6400 | 1.6400 | 1,241,100 |
| 13 Feb 2023 | 1.6600 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 857,600 |
| 10 Feb 2023 | 1.6200 | 1.6900 | 1.5600 | 1.6600 | 1.6600 | 2,730,000 |
| 09 Feb 2023 | 1.7000 | 1.7100 | 1.6200 | 1.6300 | 1.6300 | 1,583,800 |
| 08 Feb 2023 | 1.6900 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 629,800 |
| 07 Feb 2023 | 1.6300 | 1.7300 | 1.6200 | 1.6800 | 1.6800 | 1,687,100 |
| 06 Feb 2023 | 1.6600 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 1,520,400 |
| 03 Feb 2023 | 1.6500 | 1.7900 | 1.6400 | 1.6900 | 1.6900 | 1,269,300 |
| 02 Feb 2023 | 1.8200 | 1.8300 | 1.6100 | 1.6500 | 1.6500 | 3,579,400 |
| 01 Feb 2023 | 1.7500 | 1.8500 | 1.7000 | 1.8300 | 1.8300 | 1,801,200 |
| 31 Jan 2023 | 1.7600 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 608,600 |
| 30 Jan 2023 | 1.8000 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 705,200 |
| 27 Jan 2023 | 1.7800 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 895,700 |
| 26 Jan 2023 | 1.7900 | 1.8300 | 1.7700 | 1.8000 | 1.8000 | 1,032,500 |
| 25 Jan 2023 | 1.7400 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 1,224,800 |
| 24 Jan 2023 | 1.7700 | 1.8100 | 1.7500 | 1.7700 | 1.7700 | 854,400 |
| 23 Jan 2023 | 1.8100 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 1,041,900 |
| 20 Jan 2023 | 1.7900 | 1.8400 | 1.7400 | 1.8200 | 1.8200 | 1,530,900 |
| 19 Jan 2023 | 1.7500 | 1.8200 | 1.7400 | 1.7700 | 1.7700 | 1,415,900 |
| 18 Jan 2023 | 1.8400 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 1,849,400 |
| 17 Jan 2023 | 1.8100 | 1.8300 | 1.7300 | 1.7700 | 1.7700 | 1,845,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.