Taseko Mines Limited (TGB)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 1.3100 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 968,800 |
| 21 Sept 2023 | 1.3400 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 860,200 |
| 20 Sept 2023 | 1.3800 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 1,646,800 |
| 19 Sept 2023 | 1.4100 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 1,428,500 |
| 18 Sept 2023 | 1.5000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 1,506,100 |
| 15 Sept 2023 | 1.5000 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 1,781,200 |
| 14 Sept 2023 | 1.4900 | 1.6000 | 1.4500 | 1.4600 | 1.4600 | 7,639,600 |
| 13 Sept 2023 | 1.3400 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 730,000 |
| 12 Sept 2023 | 1.3500 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 451,600 |
| 11 Sept 2023 | 1.3400 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 488,300 |
| 08 Sept 2023 | 1.3400 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 338,000 |
| 07 Sept 2023 | 1.3500 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 505,400 |
| 06 Sept 2023 | 1.3700 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 1,026,600 |
| 05 Sept 2023 | 1.4100 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 565,100 |
| 01 Sept 2023 | 1.4400 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 578,000 |
| 31 Aug 2023 | 1.3900 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 401,100 |
| 30 Aug 2023 | 1.3400 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 732,000 |
| 29 Aug 2023 | 1.3600 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 528,000 |
| 28 Aug 2023 | 1.3600 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 449,500 |
| 25 Aug 2023 | 1.3900 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 708,400 |
| 24 Aug 2023 | 1.3700 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 337,400 |
| 23 Aug 2023 | 1.3800 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 422,100 |
| 22 Aug 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 372,600 |
| 21 Aug 2023 | 1.3300 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 675,500 |
| 18 Aug 2023 | 1.2700 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 355,600 |
| 17 Aug 2023 | 1.3000 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 582,300 |
| 16 Aug 2023 | 1.3100 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 907,600 |
| 15 Aug 2023 | 1.3300 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 729,000 |
| 14 Aug 2023 | 1.3300 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 561,800 |
| 11 Aug 2023 | 1.3500 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 929,600 |
| 10 Aug 2023 | 1.3600 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 411,900 |
| 09 Aug 2023 | 1.3800 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 528,600 |
| 08 Aug 2023 | 1.3300 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 640,700 |
| 07 Aug 2023 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 642,600 |
| 04 Aug 2023 | 1.3900 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 1,098,800 |
| 03 Aug 2023 | 1.4100 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 1,726,600 |
| 02 Aug 2023 | 1.4300 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 1,056,100 |
| 01 Aug 2023 | 1.4900 | 1.4900 | 1.4200 | 1.4400 | 1.4400 | 858,500 |
| 31 Jul 2023 | 1.4400 | 1.5300 | 1.4400 | 1.5200 | 1.5200 | 1,255,200 |
| 28 Jul 2023 | 1.4100 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 288,900 |
| 27 Jul 2023 | 1.4200 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 465,500 |
| 26 Jul 2023 | 1.4400 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 690,000 |
| 25 Jul 2023 | 1.4000 | 1.4800 | 1.3800 | 1.4600 | 1.4600 | 1,580,400 |
| 24 Jul 2023 | 1.4000 | 1.4300 | 1.3400 | 1.3900 | 1.3900 | 1,148,800 |
| 21 Jul 2023 | 1.4500 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 1,150,200 |
| 20 Jul 2023 | 1.4800 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 1,491,000 |
| 19 Jul 2023 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 956,600 |
| 18 Jul 2023 | 1.4500 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 721,000 |
| 17 Jul 2023 | 1.4500 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 550,900 |
| 14 Jul 2023 | 1.5400 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 1,024,900 |
| 13 Jul 2023 | 1.4800 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 1,432,400 |
| 12 Jul 2023 | 1.4400 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 762,200 |
| 11 Jul 2023 | 1.4500 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 609,500 |
| 10 Jul 2023 | 1.4600 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 437,400 |
| 07 Jul 2023 | 1.4100 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 537,800 |
| 06 Jul 2023 | 1.4200 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 487,300 |
| 05 Jul 2023 | 1.4300 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 933,300 |
| 03 Jul 2023 | 1.4400 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 477,800 |
| 30 Jun 2023 | 1.3900 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 598,900 |
| 29 Jun 2023 | 1.3500 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 1,090,900 |
| 28 Jun 2023 | 1.3600 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 1,056,100 |
| 27 Jun 2023 | 1.4100 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 330,900 |
| 26 Jun 2023 | 1.3600 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 440,000 |
| 23 Jun 2023 | 1.3700 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 619,200 |
| 22 Jun 2023 | 1.3800 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 1,578,600 |
| 21 Jun 2023 | 1.3600 | 1.4200 | 1.3600 | 1.4100 | 1.4100 | 658,100 |
| 20 Jun 2023 | 1.4600 | 1.4700 | 1.3600 | 1.3700 | 1.3700 | 1,135,500 |
| 16 Jun 2023 | 1.4800 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 2,526,500 |
| 15 Jun 2023 | 1.4200 | 1.5000 | 1.4200 | 1.4800 | 1.4800 | 1,126,900 |
| 14 Jun 2023 | 1.4600 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 770,800 |
| 13 Jun 2023 | 1.4100 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 791,500 |
| 12 Jun 2023 | 1.3900 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 695,900 |
| 09 Jun 2023 | 1.4300 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 580,500 |
| 08 Jun 2023 | 1.3900 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 683,800 |
| 07 Jun 2023 | 1.4000 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 908,100 |
| 06 Jun 2023 | 1.4000 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 443,000 |
| 05 Jun 2023 | 1.4200 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 1,029,900 |
| 02 Jun 2023 | 1.3700 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 1,093,000 |
| 01 Jun 2023 | 1.2500 | 1.3300 | 1.2300 | 1.3100 | 1.3100 | 1,088,400 |
| 31 May 2023 | 1.2200 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 928,100 |
| 30 May 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 1,130,600 |
| 26 May 2023 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 911,500 |
| 25 May 2023 | 1.2600 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 1,034,300 |
| 24 May 2023 | 1.3000 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 1,108,500 |
| 23 May 2023 | 1.3900 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 1,683,100 |
| 22 May 2023 | 1.3800 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 560,300 |
| 19 May 2023 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 458,600 |
| 18 May 2023 | 1.3900 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 721,000 |
| 17 May 2023 | 1.4200 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 782,600 |
| 16 May 2023 | 1.4400 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 994,800 |
| 15 May 2023 | 1.4500 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 874,600 |
| 12 May 2023 | 1.4200 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 954,500 |
| 11 May 2023 | 1.4700 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 1,576,700 |
| 10 May 2023 | 1.5300 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 635,100 |
| 09 May 2023 | 1.5000 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 470,000 |
| 08 May 2023 | 1.5200 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 492,600 |
| 05 May 2023 | 1.4600 | 1.5100 | 1.4300 | 1.5100 | 1.5100 | 915,700 |
| 04 May 2023 | 1.6100 | 1.6200 | 1.4200 | 1.4300 | 1.4300 | 2,314,100 |
| 03 May 2023 | 1.6300 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 602,500 |
| 02 May 2023 | 1.6500 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 1,055,800 |
| *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.
