Taseko Mines Limited (TKO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:36PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00 | 0.00 | 0.00 | 229.00 | 229.00 | 198,310 |
| 17 May 2024 | 215.00 | 230.00 | 218.90 | 225.00 | 225.00 | 24,447 |
| 16 May 2024 | 215.00 | 219.00 | 212.00 | 215.00 | 215.00 | 11,513 |
| 15 May 2024 | 214.00 | 220.00 | 208.60 | 215.00 | 215.00 | 17,896 |
| 14 May 2024 | 203.00 | 210.00 | 198.50 | 214.00 | 214.00 | 21,961 |
| 13 May 2024 | 203.00 | 207.90 | 198.00 | 203.00 | 203.00 | 11,710 |
| 10 May 2024 | 198.00 | 203.00 | 203.00 | 203.00 | 203.00 | 15,917 |
| 09 May 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 08 May 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 07 May 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 03 May 2024 | 193.00 | 198.60 | 188.00 | 193.00 | 193.00 | 4,214 |
| 02 May 2024 | 201.00 | 207.30 | 198.00 | 193.00 | 193.00 | 1,891 |
| 01 May 2024 | 202.00 | 208.00 | 195.60 | 201.00 | 201.00 | 6,986 |
| 30 Apr 2024 | 200.00 | 209.00 | 208.00 | 202.00 | 202.00 | 8,172 |
| 29 Apr 2024 | 192.00 | 199.50 | 195.00 | 195.00 | 195.00 | 27,505 |
| 26 Apr 2024 | 190.00 | 191.50 | 185.00 | 192.00 | 192.00 | 3,431 |
| 25 Apr 2024 | 190.00 | 192.00 | 192.00 | 190.00 | 190.00 | 8,900 |
| 24 Apr 2024 | 194.00 | 185.00 | 182.00 | 190.00 | 190.00 | 8,366 |
| 23 Apr 2024 | 190.00 | 198.00 | 183.00 | 194.00 | 194.00 | 39,539 |
| 22 Apr 2024 | 193.00 | 208.00 | 190.60 | 190.00 | 190.00 | 49,505 |
| 19 Apr 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 18 Apr 2024 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 13,075 |
| 17 Apr 2024 | 190.50 | 193.00 | 185.00 | 193.00 | 193.00 | 16,434 |
| 16 Apr 2024 | 199.00 | 206.00 | 186.00 | 190.50 | 190.50 | 33,433 |
| 15 Apr 2024 | 201.00 | 194.00 | 194.00 | 201.00 | 201.00 | 12,817 |
| 12 Apr 2024 | 193.00 | 200.00 | 199.75 | 198.00 | 198.00 | 7,187 |
| 11 Apr 2024 | 193.00 | 200.00 | 187.40 | 193.00 | 193.00 | 5,872 |
| 10 Apr 2024 | 190.50 | 195.00 | 195.00 | 193.00 | 193.00 | 2,325 |
| 09 Apr 2024 | 190.00 | 195.00 | 178.00 | 190.50 | 190.50 | 34,358 |
| 08 Apr 2024 | 182.50 | 194.00 | 178.00 | 190.00 | 190.00 | 36,073 |
| 05 Apr 2024 | 182.50 | 184.90 | 176.00 | 182.50 | 182.50 | 43,149 |
| 04 Apr 2024 | 185.00 | 193.00 | 185.00 | 185.00 | 185.00 | 22,075 |
| 03 Apr 2024 | 167.50 | 190.00 | 168.11 | 185.00 | 185.00 | 38,122 |
| 02 Apr 2024 | 165.00 | 170.00 | 164.00 | 165.00 | 165.00 | 5,367 |
| 28 Mar 2024 | 165.00 | 170.00 | 163.00 | 165.00 | 165.00 | 16,100 |
| 27 Mar 2024 | 162.50 | 170.00 | 161.00 | 165.00 | 165.00 | 10,245 |
| 26 Mar 2024 | 162.50 | 164.80 | 157.11 | 162.50 | 162.50 | 8,610 |
| 25 Mar 2024 | 150.00 | 165.00 | 155.00 | 160.00 | 160.00 | 17,055 |
| 22 Mar 2024 | 152.50 | 155.00 | 155.00 | 155.00 | 155.00 | 3,662 |
| 21 Mar 2024 | 152.50 | 155.00 | 151.00 | 152.50 | 152.50 | 19,900 |
| 20 Mar 2024 | 148.50 | 155.00 | 145.10 | 150.00 | 150.00 | 10,868 |
| 19 Mar 2024 | 147.50 | 153.00 | 153.00 | 148.50 | 148.50 | 3,487 |
| 18 Mar 2024 | 147.50 | 153.00 | 143.00 | 147.50 | 147.50 | 9,959 |
| 15 Mar 2024 | 142.50 | 148.00 | 141.50 | 147.50 | 147.50 | 16,062 |
| 14 Mar 2024 | 142.50 | 148.50 | 138.00 | 142.50 | 142.50 | 13,541 |
| 13 Mar 2024 | 130.00 | 150.00 | 128.00 | 142.50 | 142.50 | 46,855 |
| 12 Mar 2024 | 130.00 | 135.00 | 135.00 | 130.00 | 130.00 | 2,800 |
| 11 Mar 2024 | 125.00 | 135.00 | 120.00 | 130.00 | 130.00 | 14,402 |
| 08 Mar 2024 | 120.00 | 125.00 | 124.00 | 125.00 | 125.00 | 33,780 |
| 07 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 06 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 05 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 04 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 01 Mar 2024 | 117.50 | 120.00 | 120.00 | 117.50 | 117.50 | 10,015 |
| 29 Feb 2024 | 117.50 | 115.10 | 115.10 | 117.50 | 117.50 | 3,778 |
| 28 Feb 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 27 Feb 2024 | 117.50 | 115.25 | 115.00 | 117.50 | 117.50 | 5,850 |
| 26 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 23 Feb 2024 | 120.00 | 117.50 | 116.10 | 120.00 | 120.00 | 5,902 |
| 22 Feb 2024 | 120.00 | 124.00 | 123.90 | 120.00 | 120.00 | 3,515 |
| 21 Feb 2024 | 117.50 | 120.00 | 120.00 | 120.00 | 120.00 | 1,150 |
| 20 Feb 2024 | 115.00 | 120.00 | 111.00 | 117.50 | 117.50 | 19,931 |
| 19 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 16 Feb 2024 | 112.50 | 111.00 | 111.00 | 115.00 | 115.00 | 8,953 |
| 15 Feb 2024 | 112.50 | 109.00 | 109.00 | 112.50 | 112.50 | 12,702 |
| 14 Feb 2024 | 112.50 | 115.88 | 115.88 | 112.50 | 112.50 | 6,941 |
| 13 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 12 Feb 2024 | 112.50 | 108.00 | 108.00 | 112.50 | 112.50 | 2,024 |
| 09 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 08 Feb 2024 | 112.50 | 108.00 | 108.00 | 112.50 | 112.50 | 1,350 |
| 07 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 06 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 05 Feb 2024 | 112.50 | 108.00 | 108.00 | 112.50 | 112.50 | 2,800 |
| 02 Feb 2024 | 115.00 | 119.00 | 112.00 | 112.50 | 112.50 | 8,550 |
| 01 Feb 2024 | 115.00 | 112.00 | 112.00 | 115.00 | 115.00 | 4,300 |
| 31 Jan 2024 | 112.50 | 115.00 | 114.50 | 115.00 | 115.00 | 8,195 |
| 30 Jan 2024 | 110.00 | 108.20 | 108.20 | 112.50 | 112.50 | 4,403 |
| 29 Jan 2024 | 110.00 | 106.70 | 106.50 | 110.00 | 110.00 | 12,068 |
| 26 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 25 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 24 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 23 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 22 Jan 2024 | 105.00 | 101.00 | 101.00 | 105.00 | 105.00 | 2,950 |
| 19 Jan 2024 | 105.00 | 102.52 | 102.52 | 105.00 | 105.00 | 3,992 |
| 18 Jan 2024 | 110.00 | 105.00 | 105.00 | 105.00 | 105.00 | 15,792 |
| 17 Jan 2024 | 112.50 | 107.00 | 107.00 | 110.00 | 110.00 | 13,046 |
| 16 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 15 Jan 2024 | 112.50 | 106.21 | 106.21 | 112.50 | 112.50 | 6,822 |
| 12 Jan 2024 | 112.50 | 116.00 | 116.00 | 112.50 | 112.50 | 1,327 |
| 11 Jan 2024 | 112.50 | 118.50 | 106.00 | 112.50 | 112.50 | 7,659 |
| 10 Jan 2024 | 105.00 | 114.50 | 114.50 | 112.50 | 112.50 | 46,958 |
| 09 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 08 Jan 2024 | 102.50 | 104.50 | 104.50 | 105.00 | 105.00 | 4,999 |
| 05 Jan 2024 | 102.50 | 100.25 | 100.25 | 102.50 | 102.50 | 345 |
| 04 Jan 2024 | 105.00 | 100.55 | 100.00 | 102.50 | 102.50 | 31,990 |
| 03 Jan 2024 | 110.00 | 106.25 | 105.50 | 105.00 | 105.00 | 9,111 |
| 02 Jan 2024 | 110.00 | 106.25 | 106.25 | 110.00 | 110.00 | 2,070 |
| 29 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 28 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 27 Dec 2023 | 110.00 | 114.00 | 106.00 | 110.00 | 110.00 | 3,941 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.