UK markets close in 7 hours 38 minutes

Taseko Mines Limited (TGB)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.4400+0.0400 (+2.86%)
At close: 04:00PM EST
1.4400 0.00 (0.00%)
After hours: 07:40PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20221.39001.44001.37001.44001.4400963,200
30 Nov 20221.35001.41001.35001.40001.40002,235,600
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 20221.20001.28001.20001.24001.24005,727,900
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
02 Sept 20221.05001.05001.00001.03001.03001,248,500
01 Sept 20221.03001.04001.00001.02001.02001,252,500
31 Aug 20221.04001.08001.03001.04001.0400998,400
30 Aug 20221.14001.14001.04001.05001.05001,561,800
29 Aug 20221.08001.15001.07001.14001.14001,051,500
26 Aug 20221.20001.21001.07001.11001.11001,719,400
25 Aug 20221.18001.19001.14001.18001.18001,873,400
24 Aug 20221.14001.16001.10001.15001.15001,524,400
23 Aug 20221.07001.16001.07001.13001.13002,345,900
22 Aug 20221.07001.08001.03001.06001.06001,576,200
19 Aug 20221.10001.11001.07001.10001.10001,397,900
18 Aug 20221.09001.13001.09001.12001.12001,347,200
17 Aug 20221.14001.14001.06001.06001.06002,583,600
16 Aug 20221.19001.20001.13001.15001.15002,080,000
15 Aug 20221.17001.26001.16001.19001.19007,209,400
12 Aug 20221.14001.18001.09001.09001.09002,039,800
11 Aug 20221.19001.22001.13001.15001.15002,154,700
10 Aug 20221.04001.17001.03001.16001.16002,387,300
09 Aug 20221.07001.07001.00001.01001.01001,697,400
08 Aug 20221.08001.15001.08001.13001.13001,655,600
05 Aug 20221.00001.07001.00001.05001.0500840,200
04 Aug 20221.00001.03000.99001.02001.0200859,800
03 Aug 20221.04001.04000.98000.99000.99001,239,700
02 Aug 20221.07001.08001.02001.03001.0300912,100
01 Aug 20221.12001.13001.04001.07001.07001,157,900
29 Jul 20221.07001.11001.04001.11001.11001,378,200
28 Jul 20221.07001.08001.02001.04001.0400919,800
27 Jul 20220.98001.04000.96001.02001.02001,160,200
26 Jul 20221.04001.04000.96000.97000.97001,333,700
25 Jul 20221.03001.04001.00001.01001.0100734,300
22 Jul 20220.96001.04000.96001.01001.01001,206,200
21 Jul 20220.92000.98000.92000.96000.96001,083,700
20 Jul 20220.96000.98000.94000.97000.9700857,800
19 Jul 20220.96000.98000.93000.95000.9500654,500
18 Jul 20220.95000.98000.94000.96000.96001,136,600
15 Jul 20220.92000.92000.89000.91000.9100935,700
14 Jul 20220.92000.94000.90000.91000.91001,396,400
13 Jul 20220.99000.99000.94000.95000.95001,114,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...