UK markets closed

Taseko Mines Limited (TGB)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.5100-0.0200 (-1.31%)
At close: 04:00PM EDT
1.5100 0.00 (0.00%)
After hours: 06:48PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20231.51001.52001.48001.51001.5100554,900
23 Mar 20231.55001.58001.50001.53001.5300996,100
22 Mar 20231.53001.60001.51001.52001.52001,027,000
21 Mar 20231.55001.57001.49001.54001.54001,156,900
20 Mar 20231.55001.55001.51001.54001.5400890,900
17 Mar 20231.47001.54001.44001.52001.52003,919,500
16 Mar 20231.43001.48001.41001.48001.4800842,800
15 Mar 20231.52001.52001.40001.48001.48002,242,300
14 Mar 20231.56001.59001.53001.57001.57001,460,200
13 Mar 20231.49001.54001.45001.52001.52001,693,700
10 Mar 20231.52001.56001.47001.50001.50001,386,500
09 Mar 20231.61001.62001.51001.51001.51001,226,700
08 Mar 20231.65001.65001.60001.60001.60001,017,400
07 Mar 20231.72001.72001.60001.62001.62001,183,100
06 Mar 20231.80001.80001.70001.72001.72001,224,200
03 Mar 20231.78001.82001.76001.78001.78001,261,900
02 Mar 20231.81001.82001.76001.78001.78001,362,000
01 Mar 20231.77001.84001.74001.83001.83002,268,200
28 Feb 20231.63001.72001.62001.71001.71001,197,400
27 Feb 20231.60001.67001.57001.63001.63001,063,600
24 Feb 20231.59001.64001.54001.59001.59001,061,800
23 Feb 20231.64001.68001.58001.59001.5900910,800
22 Feb 20231.60001.66001.55001.65001.65001,121,200
21 Feb 20231.61001.67001.58001.59001.5900815,000
17 Feb 20231.63001.65001.59001.63001.6300665,500
16 Feb 20231.57001.67001.57001.64001.64001,211,500
15 Feb 20231.62001.62001.56001.62001.62001,141,000
14 Feb 20231.65001.69001.62001.64001.64001,241,100
13 Feb 20231.66001.68001.64001.67001.6700857,600
10 Feb 20231.62001.69001.56001.66001.66002,730,000
09 Feb 20231.70001.71001.62001.63001.63001,583,800
08 Feb 20231.69001.71001.65001.67001.6700629,800
07 Feb 20231.63001.73001.62001.68001.68001,687,100
06 Feb 20231.66001.68001.62001.62001.62001,520,400
03 Feb 20231.65001.79001.64001.69001.69001,269,300
02 Feb 20231.82001.83001.61001.65001.65003,579,400
01 Feb 20231.75001.85001.70001.83001.83001,801,200
31 Jan 20231.76001.79001.74001.77001.7700608,600
30 Jan 20231.80001.80001.76001.78001.7800705,200
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 20231.55001.75001.54001.67001.67002,902,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...