UK markets closed

Taseko Mines Limited (TGB)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.15000.0000 (0.00%)
At close: 04:00PM EDT
2.1700 +0.02 (+0.93%)
After hours: 07:27PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242.16002.19002.13002.15002.15001,612,600
25 Jul 20242.08002.18002.03002.15002.15003,971,600
24 Jul 20242.24002.25002.09002.09002.09003,178,100
23 Jul 20242.23002.26002.19002.23002.23001,448,100
22 Jul 20242.19002.28002.17002.23002.23003,054,500
19 Jul 20242.16002.23002.16002.21002.21002,102,000
18 Jul 20242.28002.28002.14002.22002.22004,045,300
17 Jul 20242.39002.40002.28002.29002.29002,792,000
16 Jul 20242.37002.39002.29002.39002.39003,842,300
15 Jul 20242.50002.50002.35002.36002.36003,513,100
12 Jul 20242.49002.56002.47002.52002.52003,298,800
11 Jul 20242.57002.61002.44002.49002.49002,524,100
10 Jul 20242.51002.57002.49002.55002.55002,618,600
09 Jul 20242.57002.59002.47002.51002.51001,866,700
08 Jul 20242.62002.64002.53002.56002.56001,788,900
05 Jul 20242.56002.67002.56002.65002.65003,361,500
03 Jul 20242.48002.58002.48002.52002.52001,532,200
02 Jul 20242.44002.47002.39002.45002.45001,725,000
01 Jul 20242.48002.51002.44002.45002.4500969,300
28 Jun 20242.46002.54002.43002.45002.45001,709,000
27 Jun 20242.49002.50002.43002.44002.44001,227,400
26 Jun 20242.52002.53002.44002.48002.48001,767,200
25 Jun 20242.62002.63002.50002.53002.53002,491,800
24 Jun 20242.54002.65002.52002.62002.62002,583,500
21 Jun 20242.57002.58002.48002.51002.51005,966,000
20 Jun 20242.62002.69002.59002.59002.59003,617,200
18 Jun 20242.51002.59002.48002.58002.58004,024,400
17 Jun 20242.42002.52002.30002.50002.50006,641,300
14 Jun 20242.30002.38002.28002.32002.32002,774,000
13 Jun 20242.35002.37002.24002.26002.26002,772,600
12 Jun 20242.38002.44002.32002.34002.34002,394,400
11 Jun 20242.41002.41002.31002.31002.31002,868,000
10 Jun 20242.34002.45002.32002.45002.45002,186,000
07 Jun 20242.37002.42002.35002.37002.37002,750,800
06 Jun 20242.47002.49002.44002.49002.49001,883,600
05 Jun 20242.40002.48002.38002.45002.45004,195,100
04 Jun 20242.48002.50002.35002.42002.42007,528,300
03 Jun 20242.72002.73002.50002.52002.52007,754,000
31 May 20242.83002.85002.70002.76002.76002,537,100
30 May 20242.80002.82002.76002.81002.81002,323,300
29 May 20242.91002.91002.82002.83002.83003,388,900
28 May 20242.94003.03002.92002.95002.95004,254,200
24 May 20242.81002.90002.80002.85002.85002,108,500
23 May 20242.89002.91002.75002.78002.78002,600,400
22 May 20242.94002.95002.81002.87002.87008,314,300
21 May 20243.09003.09002.98003.03003.03004,963,300
20 May 20243.09003.15002.97003.05003.05006,941,300
17 May 20242.77002.98002.76002.97002.970019,279,000
16 May 20242.74002.74002.63002.72002.72002,775,600
15 May 20242.75002.77002.61002.72002.72003,455,300
14 May 20242.60002.74002.59002.74002.74003,854,900
13 May 20242.57002.60002.53002.57002.57001,429,600
10 May 20242.61002.66002.54002.55002.55002,237,700
09 May 20242.45002.57002.45002.57002.57002,219,700
08 May 20242.47002.50002.43002.45002.45001,464,700
07 May 20242.49002.54002.47002.53002.53001,829,900
06 May 20242.43002.51002.42002.50002.50001,970,000
03 May 20242.44002.48002.37002.41002.41001,698,300
02 May 20242.41002.46002.34002.40002.40002,869,000
01 May 20242.50002.52002.38002.38002.38004,296,600
30 Apr 20242.58002.61002.45002.46002.46004,603,700
29 Apr 20242.62002.71002.58002.66002.66003,568,700
26 Apr 20242.49002.60002.46002.60002.60002,961,900
25 Apr 20242.40002.49002.38002.47002.47003,695,300
24 Apr 20242.38002.42002.34002.36002.36001,160,500
23 Apr 20242.33002.44002.26002.36002.36001,813,900
22 Apr 20242.44002.44002.36002.37002.37003,187,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...