Taseko Mines Limited (TGB)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 3,919,500 |
| 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 |
| 13 Jan 2023 | 1.7500 | 1.8500 | 1.7200 | 1.8400 | 1.8400 | 1,301,100 |
| 12 Jan 2023 | 1.8500 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 1,450,400 |
| 11 Jan 2023 | 1.7900 | 1.8300 | 1.7400 | 1.8300 | 1.8300 | 1,427,600 |
| 10 Jan 2023 | 1.7100 | 1.7800 | 1.6600 | 1.7800 | 1.7800 | 1,379,900 |
| 09 Jan 2023 | 1.7100 | 1.7600 | 1.6900 | 1.7200 | 1.7200 | 1,711,200 |
| 06 Jan 2023 | 1.5500 | 1.7500 | 1.5400 | 1.6700 | 1.6700 | 2,902,300 |
| 05 Jan 2023 | 1.5200 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 1,054,900 |
| 04 Jan 2023 | 1.4900 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 632,300 |
| 03 Jan 2023 | 1.4900 | 1.5600 | 1.4600 | 1.4900 | 1.4900 | 914,900 |
| 30 Dec 2022 | 1.5300 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 784,500 |
| 29 Dec 2022 | 1.4700 | 1.5300 | 1.4500 | 1.5100 | 1.5100 | 1,084,400 |
| 28 Dec 2022 | 1.5500 | 1.5800 | 1.4200 | 1.4300 | 1.4300 | 1,329,600 |
| 27 Dec 2022 | 1.5800 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 1,071,700 |
| 23 Dec 2022 | 1.5000 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 702,800 |
| 22 Dec 2022 | 1.5000 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 1,427,000 |
| 21 Dec 2022 | 1.5300 | 1.5900 | 1.4700 | 1.5100 | 1.5100 | 1,793,200 |
| 20 Dec 2022 | 1.3200 | 1.5500 | 1.3200 | 1.5400 | 1.5400 | 4,799,300 |
| 19 Dec 2022 | 1.2900 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 567,100 |
| 16 Dec 2022 | 1.2100 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 4,356,900 |
| 15 Dec 2022 | 1.2700 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 1,250,600 |
| 14 Dec 2022 | 1.2500 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 1,239,100 |
| 13 Dec 2022 | 1.3100 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 1,534,500 |
| 12 Dec 2022 | 1.2700 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 1,263,700 |
| 09 Dec 2022 | 1.2900 | 1.3400 | 1.2600 | 1.2600 | 1.2600 | 1,121,400 |
| 08 Dec 2022 | 1.3000 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 873,700 |
| 07 Dec 2022 | 1.3100 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 1,386,400 |
| 06 Dec 2022 | 1.3800 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 890,400 |
| 05 Dec 2022 | 1.4200 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 1,051,400 |
| 02 Dec 2022 | 1.4000 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 1,025,700 |
| 01 Dec 2022 | 1.3900 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 963,200 |
| 30 Nov 2022 | 1.3500 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 2,236,900 |
| 29 Nov 2022 | 1.2800 | 1.3600 | 1.2700 | 1.3400 | 1.3400 | 736,700 |
| 28 Nov 2022 | 1.3500 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 1,438,600 |
| 25 Nov 2022 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 288,600 |
| 23 Nov 2022 | 1.3600 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 992,000 |
| 22 Nov 2022 | 1.3000 | 1.3800 | 1.2800 | 1.3500 | 1.3500 | 1,290,300 |
| 21 Nov 2022 | 1.2500 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 1,091,400 |
| 18 Nov 2022 | 1.3100 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 748,200 |
| 17 Nov 2022 | 1.3100 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 833,100 |
| 16 Nov 2022 | 1.3800 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 1,070,700 |
| 15 Nov 2022 | 1.4000 | 1.4500 | 1.3500 | 1.3900 | 1.3900 | 1,897,000 |
| 14 Nov 2022 | 1.3000 | 1.4200 | 1.3000 | 1.4000 | 1.4000 | 2,280,000 |
| 11 Nov 2022 | 1.3200 | 1.4500 | 1.3200 | 1.3200 | 1.3200 | 3,219,200 |
| 10 Nov 2022 | 1.2500 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 2,004,000 |
| 09 Nov 2022 | 1.2500 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 947,800 |
| 08 Nov 2022 | 1.2100 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 2,561,300 |
| 07 Nov 2022 | 1.2500 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 1,659,000 |
| 04 Nov 2022 | 1.2000 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 5,730,900 |
| 03 Nov 2022 | 1.0800 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 940,300 |
| 02 Nov 2022 | 1.2000 | 1.2000 | 1.0700 | 1.0700 | 1.0700 | 1,353,800 |
| 01 Nov 2022 | 1.1600 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 703,800 |
| 31 Oct 2022 | 1.1200 | 1.1800 | 1.0900 | 1.1400 | 1.1400 | 1,399,000 |
| *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.
