UK markets closed

Taseko Mines Limited (TGB)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.4050-0.0550 (-2.23%)
As of 02:26PM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20242.44002.43022.36002.40502.40502,452,852
19 Apr 20242.53002.54002.45002.46002.46002,531,000
18 Apr 20242.47002.58002.47002.49002.49002,827,100
17 Apr 20242.52002.57002.44002.45002.45003,147,800
16 Apr 20242.42002.50002.35002.49002.49003,138,900
15 Apr 20242.58002.61002.43002.44002.44004,878,000
12 Apr 20242.55002.57002.45002.49002.49004,247,400
11 Apr 20242.52002.52002.42002.51002.51003,265,000
10 Apr 20242.47002.50002.42002.49002.49003,251,200
09 Apr 20242.50002.58002.48002.53002.53004,598,900
08 Apr 20242.41002.48002.38002.45002.45004,047,300
05 Apr 20242.31002.41002.29002.38002.38002,628,500
04 Apr 20242.45002.48002.29002.30002.30005,480,700
03 Apr 20242.32002.44002.31002.44002.44003,825,400
02 Apr 20242.29002.33002.15002.33002.33003,644,100
01 Apr 20242.21002.21002.16002.19002.19002,182,000
28 Mar 20242.20002.22002.15002.17002.17003,639,000
27 Mar 20242.10002.25002.08002.21002.21003,639,900
26 Mar 20242.16002.17002.07002.08002.08002,152,500
25 Mar 20241.95002.15001.90002.14002.14004,488,900
22 Mar 20241.98002.02001.96001.99001.99001,775,000
21 Mar 20242.06002.08001.98002.00002.00002,180,200
20 Mar 20241.90002.04001.87002.04002.04002,963,700
19 Mar 20241.91001.93001.87001.91001.91001,358,600
18 Mar 20241.93001.97001.90001.94001.94003,388,800
15 Mar 20241.90001.96001.88001.91001.91006,482,600
14 Mar 20241.87001.90001.81001.86001.86003,163,200
13 Mar 20241.77001.93001.77001.91001.91004,820,100
12 Mar 20241.82001.82001.71001.72001.72001,696,200
11 Mar 20241.72001.80001.68001.80001.80003,086,500
08 Mar 20241.70001.75001.66001.74001.74004,007,300
07 Mar 20241.63001.68001.60001.64001.64002,530,300
06 Mar 20241.52001.63001.52001.61001.61001,826,700
05 Mar 20241.55001.56001.50001.50001.50001,359,800
04 Mar 20241.57001.58001.53001.56001.5600966,500
01 Mar 20241.57001.58001.52001.57001.5700855,900
29 Feb 20241.49001.56001.47001.55001.55001,048,400
28 Feb 20241.51001.51001.48001.48001.4800576,800
27 Feb 20241.48001.54001.48001.53001.5300977,200
26 Feb 20241.50001.52001.46001.48001.4800755,400
23 Feb 20241.48001.52001.48001.50001.5000689,300
22 Feb 20241.54001.55001.48001.48001.4800766,300
21 Feb 20241.53001.54001.50001.50001.5000511,500
20 Feb 20241.51001.54001.48001.52001.5200747,300
16 Feb 20241.53001.57001.51001.54001.5400927,200
15 Feb 20241.45001.55001.44001.52001.52001,323,800
14 Feb 20241.40001.53001.40001.49001.49001,507,200
13 Feb 20241.39001.44001.37001.39001.39001,492,500
12 Feb 20241.37001.42001.37001.42001.4200619,500
09 Feb 20241.36001.40001.36001.37001.3700868,900
08 Feb 20241.34001.37001.34001.35001.3500421,900
07 Feb 20241.36001.38001.34001.35001.3500689,300
06 Feb 20241.35001.38001.35001.35001.3500552,500
05 Feb 20241.43001.43001.33001.34001.34001,219,000
02 Feb 20241.45001.46001.40001.42001.42001,852,800
01 Feb 20241.49001.49001.45001.48001.4800860,700
31 Jan 20241.53001.56001.46001.48001.48001,942,400
30 Jan 20241.50001.58001.49001.56001.56002,180,800
29 Jan 20241.43001.53001.41001.52001.52002,788,000
26 Jan 20241.45001.45001.40001.42001.42001,322,600
25 Jan 20241.43001.46001.41001.46001.46001,949,900
24 Jan 20241.37001.46001.37001.43001.43002,360,700
23 Jan 20241.30001.36001.29001.36001.36001,257,200
22 Jan 20241.32001.32001.27001.28001.28001,234,500
19 Jan 20241.31001.34001.28001.34001.34001,034,900
18 Jan 20241.34001.35001.30001.30001.30001,273,900
17 Jan 20241.39001.40001.32001.32001.32001,742,000
16 Jan 20241.43001.45001.38001.41001.41001,342,700
12 Jan 20241.46001.49001.42001.45001.4500558,800
11 Jan 20241.44001.47001.40001.42001.42001,020,200
10 Jan 20241.40001.50001.38001.45001.45002,022,700
09 Jan 20241.39001.39001.35001.37001.3700524,200
08 Jan 20241.37001.40001.34001.40001.4000771,700
05 Jan 20241.34001.39001.34001.36001.3600526,200
04 Jan 20241.35001.37001.34001.34001.3400517,200
03 Jan 20241.37001.38001.32001.35001.3500909,700
02 Jan 20241.39001.43001.38001.38001.3800645,600
29 Dec 20231.47001.47001.40001.40001.40001,756,000
28 Dec 20231.48001.50001.44001.46001.46001,216,900
27 Dec 20231.45001.50001.45001.49001.4900455,000
26 Dec 20231.44001.47001.44001.47001.4700517,200
22 Dec 20231.42001.47001.42001.43001.4300777,100
21 Dec 20231.41001.45001.41001.42001.4200807,900
20 Dec 20231.47001.48001.40001.40001.40001,171,800
19 Dec 20231.42001.46001.40001.44001.4400973,100
18 Dec 20231.40001.42001.38001.38001.3800727,000
15 Dec 20231.38001.41001.34001.38001.38002,409,200
14 Dec 20231.25001.39001.25001.35001.35001,628,200
13 Dec 20231.16001.27001.15001.23001.23001,366,200
12 Dec 20231.22001.22001.17001.17001.1700717,500
11 Dec 20231.23001.23001.20001.22001.2200288,100
08 Dec 20231.18001.25001.18001.22001.2200854,000
07 Dec 20231.19001.20001.18001.18001.1800572,700
06 Dec 20231.20001.22001.18001.20001.2000647,300
05 Dec 20231.21001.23001.17001.21001.21001,283,800
04 Dec 20231.25001.26001.21001.22001.2200591,000
01 Dec 20231.20001.29001.17001.27001.27001,620,200
30 Nov 20231.23001.23001.19001.19001.1900654,900
29 Nov 20231.22001.25001.20001.24001.2400544,700
28 Nov 20231.18001.25001.16001.23001.2300870,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...