UK markets open in 4 hours 30 minutes

Taseko Mines Limited (TGB)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
2.0100-0.0400 (-1.95%)
At close: 04:00PM EST
2.0500 +0.04 (+1.99%)
After hours: 07:06PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20222.00002.04001.96002.01002.01002,729,700
13 Jan 20222.17002.18002.03002.05002.05003,107,800
12 Jan 20222.17002.20002.13002.18002.18002,399,200
11 Jan 20222.05002.11001.99002.10002.10002,163,000
10 Jan 20222.03002.09001.96002.02002.02001,440,100
07 Jan 20222.07002.08002.00002.06002.06001,556,400
06 Jan 20222.10002.13002.05002.05002.05002,131,600
05 Jan 20222.17002.27002.13002.16002.16005,804,100
04 Jan 20222.12002.18002.09002.16002.16001,874,200
03 Jan 20222.06002.13002.03002.11002.11001,418,600
31 Dec 20212.00002.07001.98002.05002.05002,478,400
30 Dec 20212.04002.08002.00002.02002.02001,321,700
29 Dec 20212.06002.10001.99002.03002.03001,919,300
28 Dec 20212.09002.11002.05002.08002.0800952,300
27 Dec 20212.00002.09001.98002.08002.08001,553,300
23 Dec 20212.00002.06001.99002.00002.00001,927,900
22 Dec 20211.94002.01001.93002.00002.00001,132,800
21 Dec 20211.88001.95001.87001.93001.93001,013,500
20 Dec 20211.80001.86001.78001.85001.85001,225,900
17 Dec 20211.87001.90001.80001.85001.85001,860,900
16 Dec 20211.94001.98001.87001.89001.89001,499,900
15 Dec 20211.93001.94001.78001.91001.91002,312,600
14 Dec 20211.98002.04001.92001.92001.92001,266,900
13 Dec 20212.03002.05001.94002.03002.03003,073,600
10 Dec 20212.11002.12002.00002.01002.01001,412,900
09 Dec 20212.10002.10002.03002.09002.09001,644,100
08 Dec 20212.16002.20002.12002.15002.15001,054,300
07 Dec 20212.04002.18002.02002.16002.16001,913,300
06 Dec 20212.06002.08001.96002.03002.03001,622,000
03 Dec 20212.04002.06001.96002.04002.04002,038,600
02 Dec 20212.00002.11001.96002.03002.03001,759,000
01 Dec 20212.06002.15001.97001.97001.97002,145,700
30 Nov 20212.10002.14001.99002.09002.09001,792,600
29 Nov 20212.08002.14001.99002.14002.14002,289,900
26 Nov 20212.02002.04001.97002.02002.02001,838,200
24 Nov 20212.09002.17002.06002.17002.17001,064,800
23 Nov 20212.15002.19002.08002.11002.11001,032,500
22 Nov 20212.09002.21002.02002.14002.14002,959,300
19 Nov 20211.95002.03001.94001.99001.99002,078,000
18 Nov 20211.98002.00001.91001.98001.98001,472,900
17 Nov 20212.02002.08001.95001.96001.96002,072,500
16 Nov 20212.10002.11002.03002.05002.05001,057,700
15 Nov 20212.17002.17002.09002.11002.1100772,100
12 Nov 20212.18002.19002.13002.16002.16001,341,600
11 Nov 20212.16002.25002.13002.19002.19001,796,200
10 Nov 20212.20002.22002.09002.12002.12001,088,900
09 Nov 20212.23002.25002.16002.20002.2000866,200
08 Nov 20212.21002.26002.17002.26002.26002,237,200
05 Nov 20212.20002.25002.14002.18002.18001,170,800
04 Nov 20212.30002.38002.17002.21002.21004,655,900
03 Nov 20212.20002.30002.13002.24002.24001,154,000
02 Nov 20212.22002.24002.13002.20002.20001,073,800
01 Nov 20212.13002.22002.12002.22002.22001,185,100
29 Oct 20212.15002.17002.10002.11002.11001,352,100
28 Oct 20212.13002.21002.11002.15002.15001,626,700
27 Oct 20212.26002.26002.11002.11002.11002,104,100
26 Oct 20212.36002.37002.27002.29002.2900890,400
25 Oct 20212.29002.41002.26002.34002.34001,507,000
22 Oct 20212.21002.33002.13002.30002.30001,781,500
21 Oct 20212.25002.27002.15002.20002.20001,838,500
20 Oct 20212.27002.34002.22002.28002.28001,327,700
19 Oct 20212.32002.34002.24002.28002.28001,366,600
18 Oct 20212.26002.37002.22002.32002.32002,029,700
15 Oct 20212.26002.35002.21002.25002.25001,984,100
14 Oct 20212.25002.26002.10002.20002.20002,171,300
13 Oct 20212.12002.20002.10002.16002.16003,633,700
12 Oct 20212.02002.11001.98002.10002.10001,758,900
11 Oct 20211.93002.02001.93001.98001.98001,049,100
08 Oct 20212.02002.06001.94001.95001.95001,245,400
07 Oct 20211.95002.01001.92002.00002.00001,860,700
06 Oct 20211.97001.98001.84001.90001.90001,869,800
05 Oct 20211.89002.01001.83001.96001.96003,326,600
04 Oct 20211.94001.96001.84001.87001.87001,432,800
01 Oct 20211.90001.95001.82001.92001.92001,672,900
30 Sept 20211.68001.90001.67001.89001.89003,320,700
29 Sept 20211.79001.79001.69001.70001.70001,529,200
28 Sept 20211.84001.87001.77001.79001.79002,306,900
27 Sept 20211.82001.88001.80001.84001.8400744,200
24 Sept 20211.75001.82001.75001.82001.82001,128,600
23 Sept 20211.78001.80001.76001.78001.7800506,000
22 Sept 20211.76001.82001.75001.76001.76001,064,700
21 Sept 20211.76001.79001.67001.73001.7300943,600
20 Sept 20211.78001.79001.67001.72001.72002,160,000
17 Sept 20211.94001.94001.83001.87001.87001,335,900
16 Sept 20211.96001.96001.87001.92001.92001,863,800
15 Sept 20211.88002.01001.87002.00002.00003,378,300
14 Sept 20211.90001.90001.83001.86001.8600789,100
13 Sept 20211.93001.93001.85001.87001.8700965,900
10 Sept 20211.91002.00001.89001.91001.91001,306,400
09 Sept 20211.85001.91001.83001.87001.87001,170,800
08 Sept 20211.91001.91001.82001.86001.86001,600,500
07 Sept 20211.82001.94001.82001.89001.89001,053,100
03 Sept 20211.90002.00001.88001.93001.93002,332,300
02 Sept 20211.78001.90001.78001.90001.90001,641,600
01 Sept 20211.76001.80001.71001.78001.78001,681,500
31 Aug 20211.75001.79001.72001.78001.7800670,000
30 Aug 20211.78001.81001.73001.76001.7600952,700
27 Aug 20211.70001.80001.69001.76001.7600947,500
26 Aug 20211.72001.73001.67001.68001.6800488,300
25 Aug 20211.72001.75001.69001.72001.7200488,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...