Canada markets open in 2 hours 2 minutes

Taseko Mines Limited (TGB)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
2.36000.0000 (0.00%)
At close: 04:00PM EDT
2.3600 0.00 (0.00%)
After hours: 05:35PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.38002.42002.34002.36002.36001,160,500
Apr 23, 20242.33002.44002.26002.36002.36001,813,900
Apr 22, 20242.44002.44002.36002.37002.37003,187,500
Apr 19, 20242.53002.54002.45002.46002.46002,531,000
Apr 18, 20242.47002.58002.47002.49002.49002,827,100
Apr 17, 20242.52002.57002.44002.45002.45003,147,800
Apr 16, 20242.42002.50002.35002.49002.49003,138,900
Apr 15, 20242.58002.61002.43002.44002.44004,878,000
Apr 12, 20242.55002.57002.45002.49002.49004,247,400
Apr 11, 20242.52002.52002.42002.51002.51003,265,000
Apr 10, 20242.47002.50002.42002.49002.49003,251,200
Apr 09, 20242.50002.58002.48002.53002.53004,598,900
Apr 08, 20242.41002.48002.38002.45002.45004,047,300
Apr 05, 20242.31002.41002.29002.38002.38002,628,500
Apr 04, 20242.45002.48002.29002.30002.30005,480,700
Apr 03, 20242.32002.44002.31002.44002.44003,825,400
Apr 02, 20242.29002.33002.15002.33002.33003,644,100
Apr 01, 20242.21002.21002.16002.19002.19002,182,000
Mar 28, 20242.20002.22002.15002.17002.17003,639,000
Mar 27, 20242.10002.25002.08002.21002.21003,639,900
Mar 26, 20242.16002.17002.07002.08002.08002,152,500
Mar 25, 20241.95002.15001.90002.14002.14004,488,900
Mar 22, 20241.98002.02001.96001.99001.99001,775,000
Mar 21, 20242.06002.08001.98002.00002.00002,180,200
Mar 20, 20241.90002.04001.87002.04002.04002,963,700
Mar 19, 20241.91001.93001.87001.91001.91001,358,600
Mar 18, 20241.93001.97001.90001.94001.94003,388,800
Mar 15, 20241.90001.96001.88001.91001.91006,482,600
Mar 14, 20241.87001.90001.81001.86001.86003,163,200
Mar 13, 20241.77001.93001.77001.91001.91004,820,100
Mar 12, 20241.82001.82001.71001.72001.72001,696,200
Mar 11, 20241.72001.80001.68001.80001.80003,086,500
Mar 08, 20241.70001.75001.66001.74001.74004,007,300
Mar 07, 20241.63001.68001.60001.64001.64002,530,300
Mar 06, 20241.52001.63001.52001.61001.61001,826,700
Mar 05, 20241.55001.56001.50001.50001.50001,359,800
Mar 04, 20241.57001.58001.53001.56001.5600966,500
Mar 01, 20241.57001.58001.52001.57001.5700855,900
Feb 29, 20241.49001.56001.47001.55001.55001,048,400
Feb 28, 20241.51001.51001.48001.48001.4800576,800
Feb 27, 20241.48001.54001.48001.53001.5300977,200
Feb 26, 20241.50001.52001.46001.48001.4800755,400
Feb 23, 20241.48001.52001.48001.50001.5000689,300
Feb 22, 20241.54001.55001.48001.48001.4800766,300
Feb 21, 20241.53001.54001.50001.50001.5000511,500
Feb 20, 20241.51001.54001.48001.52001.5200747,300
Feb 16, 20241.53001.57001.51001.54001.5400927,200
Feb 15, 20241.45001.55001.44001.52001.52001,323,800
Feb 14, 20241.40001.53001.40001.49001.49001,507,200
Feb 13, 20241.39001.44001.37001.39001.39001,492,500
Feb 12, 20241.37001.42001.37001.42001.4200619,500
Feb 09, 20241.36001.40001.36001.37001.3700868,900
Feb 08, 20241.34001.37001.34001.35001.3500421,900
Feb 07, 20241.36001.38001.34001.35001.3500689,300
Feb 06, 20241.35001.38001.35001.35001.3500552,500
Feb 05, 20241.43001.43001.33001.34001.34001,219,000
Feb 02, 20241.45001.46001.40001.42001.42001,852,800
Feb 01, 20241.49001.49001.45001.48001.4800860,700
Jan 31, 20241.53001.56001.46001.48001.48001,942,400
Jan 30, 20241.50001.58001.49001.56001.56002,180,800
Jan 29, 20241.43001.53001.41001.52001.52002,788,000
Jan 26, 20241.45001.45001.40001.42001.42001,322,600
Jan 25, 20241.43001.46001.41001.46001.46001,949,900
Jan 24, 20241.37001.46001.37001.43001.43002,360,700
Jan 23, 20241.30001.36001.29001.36001.36001,257,200
Jan 22, 20241.32001.32001.27001.28001.28001,234,500
Jan 19, 20241.31001.34001.28001.34001.34001,034,900
Jan 18, 20241.34001.35001.30001.30001.30001,273,900
Jan 17, 20241.39001.40001.32001.32001.32001,742,000
Jan 16, 20241.43001.45001.38001.41001.41001,342,700
Jan 12, 20241.46001.49001.42001.45001.4500558,800
Jan 11, 20241.44001.47001.40001.42001.42001,020,200
Jan 10, 20241.40001.50001.38001.45001.45002,022,700
Jan 09, 20241.39001.39001.35001.37001.3700524,200
Jan 08, 20241.37001.40001.34001.40001.4000771,700
Jan 05, 20241.34001.39001.34001.36001.3600526,200
Jan 04, 20241.35001.37001.34001.34001.3400517,200
Jan 03, 20241.37001.38001.32001.35001.3500909,700
Jan 02, 20241.39001.43001.38001.38001.3800645,600
Dec 29, 20231.47001.47001.40001.40001.40001,756,000
Dec 28, 20231.48001.50001.44001.46001.46001,216,900
Dec 27, 20231.45001.50001.45001.49001.4900455,000
Dec 26, 20231.44001.47001.44001.47001.4700517,200
Dec 22, 20231.42001.47001.42001.43001.4300777,100
Dec 21, 20231.41001.45001.41001.42001.4200807,900
Dec 20, 20231.47001.48001.40001.40001.40001,171,800
Dec 19, 20231.42001.46001.40001.44001.4400973,100
Dec 18, 20231.40001.42001.38001.38001.3800727,000
Dec 15, 20231.38001.41001.34001.38001.38002,409,200
Dec 14, 20231.25001.39001.25001.35001.35001,628,200
Dec 13, 20231.16001.27001.15001.23001.23001,366,200
Dec 12, 20231.22001.22001.17001.17001.1700717,500
Dec 11, 20231.23001.23001.20001.22001.2200288,100
Dec 08, 20231.18001.25001.18001.22001.2200854,000
Dec 07, 20231.19001.20001.18001.18001.1800572,700
Dec 06, 20231.20001.22001.18001.20001.2000647,300
Dec 05, 20231.21001.23001.17001.21001.21001,283,800
Dec 04, 20231.25001.26001.21001.22001.2200591,000
Dec 01, 20231.20001.29001.17001.27001.27001,620,200
Nov 30, 20231.23001.23001.19001.19001.1900654,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...