Taseko Mines Limited (TKO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.4200 | 3.4600 | 3.3000 | 3.3200 | 3.3200 | 351,500 |
| Apr 30, 2024 | 3.5400 | 3.5400 | 3.3800 | 3.4000 | 3.4000 | 403,100 |
| Apr 29, 2024 | 3.5900 | 3.6900 | 3.5300 | 3.6200 | 3.6200 | 935,500 |
| Apr 26, 2024 | 3.4000 | 3.5500 | 3.3600 | 3.5500 | 3.5500 | 707,300 |
| Apr 25, 2024 | 3.2600 | 3.4000 | 3.2600 | 3.3600 | 3.3600 | 574,600 |
| Apr 24, 2024 | 3.2600 | 3.3100 | 3.2000 | 3.2000 | 3.2000 | 216,700 |
| Apr 23, 2024 | 3.2100 | 3.3200 | 3.1400 | 3.2500 | 3.2500 | 672,700 |
| Apr 22, 2024 | 3.3500 | 3.3500 | 3.2400 | 3.2600 | 3.2600 | 551,000 |
| Apr 19, 2024 | 3.4500 | 3.4900 | 3.3900 | 3.4200 | 3.4200 | 331,300 |
| Apr 18, 2024 | 3.4200 | 3.5400 | 3.4000 | 3.4500 | 3.4500 | 557,000 |
| Apr 17, 2024 | 3.4800 | 3.5400 | 3.3600 | 3.3900 | 3.3900 | 472,600 |
| Apr 16, 2024 | 3.3400 | 3.4500 | 3.2600 | 3.4300 | 3.4300 | 931,300 |
| Apr 15, 2024 | 3.5000 | 3.5900 | 3.3600 | 3.3900 | 3.3900 | 829,500 |
| Apr 12, 2024 | 3.5000 | 3.5200 | 3.3900 | 3.4400 | 3.4400 | 737,200 |
| Apr 11, 2024 | 3.4300 | 3.4300 | 3.3200 | 3.4300 | 3.4300 | 570,900 |
| Apr 10, 2024 | 3.3600 | 3.4100 | 3.3000 | 3.4000 | 3.4000 | 365,800 |
| Apr 09, 2024 | 3.3600 | 3.4900 | 3.3600 | 3.4200 | 3.4200 | 553,300 |
| Apr 08, 2024 | 3.2600 | 3.3400 | 3.2600 | 3.3200 | 3.3200 | 584,200 |
| Apr 05, 2024 | 3.1300 | 3.2700 | 3.1300 | 3.2100 | 3.2100 | 430,500 |
| Apr 04, 2024 | 3.3000 | 3.3300 | 3.1100 | 3.1200 | 3.1200 | 688,200 |
| Apr 03, 2024 | 3.1400 | 3.3000 | 3.1400 | 3.3000 | 3.3000 | 782,000 |
| Apr 02, 2024 | 2.9500 | 3.1400 | 2.9200 | 3.1300 | 3.1300 | 838,800 |
| Apr 01, 2024 | 2.9800 | 2.9800 | 2.9300 | 2.9500 | 2.9500 | 312,700 |
| Mar 28, 2024 | 2.9900 | 3.0100 | 2.9100 | 2.9100 | 2.9100 | 631,400 |
| Mar 27, 2024 | 2.8500 | 3.0600 | 2.8300 | 2.9900 | 2.9900 | 938,400 |
| Mar 26, 2024 | 2.9000 | 2.9500 | 2.8100 | 2.8200 | 2.8200 | 470,300 |
| Mar 25, 2024 | 2.6900 | 2.9100 | 2.5700 | 2.8800 | 2.8800 | 859,100 |
| Mar 22, 2024 | 2.7000 | 2.7300 | 2.6700 | 2.7000 | 2.7000 | 206,300 |
| Mar 21, 2024 | 2.7700 | 2.8000 | 2.6900 | 2.7100 | 2.7100 | 386,400 |
| Mar 20, 2024 | 2.5500 | 2.7500 | 2.5500 | 2.7400 | 2.7400 | 389,800 |
| Mar 19, 2024 | 2.6000 | 2.6100 | 2.5500 | 2.6100 | 2.6100 | 294,000 |
| Mar 18, 2024 | 2.6100 | 2.6800 | 2.5700 | 2.6400 | 2.6400 | 330,100 |
| Mar 15, 2024 | 2.5500 | 2.6500 | 2.5500 | 2.6200 | 2.6200 | 731,700 |
| Mar 14, 2024 | 2.5600 | 2.5600 | 2.4600 | 2.5100 | 2.5100 | 294,300 |
| Mar 13, 2024 | 2.4000 | 2.6000 | 2.3900 | 2.5500 | 2.5500 | 706,700 |
| Mar 12, 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3600 | 2.3600 | 181,400 |
| Mar 11, 2024 | 2.3500 | 2.4400 | 2.2800 | 2.4100 | 2.4100 | 499,900 |
| Mar 08, 2024 | 2.2400 | 2.3500 | 2.2400 | 2.3400 | 2.3400 | 1,085,400 |
| Mar 07, 2024 | 2.1500 | 2.2500 | 2.1500 | 2.1800 | 2.1800 | 222,000 |
| Mar 06, 2024 | 2.0800 | 2.1900 | 2.0800 | 2.1600 | 2.1600 | 246,900 |
| Mar 05, 2024 | 2.1000 | 2.1100 | 2.0400 | 2.0500 | 2.0500 | 223,700 |
| Mar 04, 2024 | 2.1300 | 2.1300 | 2.0900 | 2.1000 | 2.1000 | 88,800 |
| Mar 01, 2024 | 2.1200 | 2.1400 | 2.0800 | 2.1000 | 2.1000 | 167,500 |
| Feb 29, 2024 | 2.0100 | 2.1300 | 2.0100 | 2.1300 | 2.1300 | 631,700 |
| Feb 28, 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 134,000 |
| Feb 27, 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 207,500 |
| Feb 26, 2024 | 2.0100 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 191,300 |
| Feb 23, 2024 | 2.0100 | 2.0500 | 1.9900 | 2.0300 | 2.0300 | 128,000 |
| Feb 22, 2024 | 2.0900 | 2.0900 | 2.0100 | 2.0100 | 2.0100 | 149,100 |
| Feb 21, 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 60,100 |
| Feb 20, 2024 | 2.0700 | 2.0700 | 2.0100 | 2.0300 | 2.0300 | 101,000 |
| Feb 16, 2024 | 2.0500 | 2.1100 | 2.0500 | 2.0500 | 2.0500 | 119,500 |
| Feb 15, 2024 | 2.0200 | 2.0800 | 1.9800 | 2.0500 | 2.0500 | 237,100 |
| Feb 14, 2024 | 1.9100 | 2.0600 | 1.9100 | 2.0500 | 2.0500 | 423,100 |
| Feb 13, 2024 | 1.8700 | 1.9500 | 1.8600 | 1.9100 | 1.9100 | 254,900 |
| Feb 12, 2024 | 1.8700 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 174,800 |
| Feb 09, 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8500 | 1.8500 | 158,000 |
| Feb 08, 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 87,200 |
| Feb 07, 2024 | 1.8300 | 1.8600 | 1.8200 | 1.8400 | 1.8400 | 153,000 |
| Feb 06, 2024 | 1.8300 | 1.8700 | 1.8200 | 1.8400 | 1.8400 | 117,500 |
| Feb 05, 2024 | 1.9200 | 1.9200 | 1.8100 | 1.8100 | 1.8100 | 300,700 |
| Feb 02, 2024 | 1.9300 | 1.9600 | 1.8900 | 1.9500 | 1.9500 | 310,200 |
| Feb 01, 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9700 | 1.9700 | 158,900 |
| Jan 31, 2024 | 2.0300 | 2.0800 | 1.9600 | 1.9600 | 1.9600 | 226,800 |
| Jan 30, 2024 | 2.0200 | 2.1100 | 2.0000 | 2.0700 | 2.0700 | 234,200 |
| Jan 29, 2024 | 1.9000 | 2.0500 | 1.9000 | 2.0200 | 2.0200 | 371,200 |
| Jan 26, 2024 | 1.9200 | 1.9300 | 1.8800 | 1.8900 | 1.8900 | 102,300 |
| Jan 25, 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9400 | 1.9400 | 193,100 |
| Jan 24, 2024 | 1.8300 | 1.9700 | 1.8300 | 1.9500 | 1.9500 | 239,900 |
| Jan 23, 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8200 | 1.8200 | 207,500 |
| Jan 22, 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 168,700 |
| Jan 19, 2024 | 1.7900 | 1.8000 | 1.7300 | 1.7800 | 1.7800 | 171,800 |
| Jan 18, 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 177,200 |
| Jan 17, 2024 | 1.8900 | 1.9000 | 1.7900 | 1.8000 | 1.8000 | 236,000 |
| Jan 16, 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 228,100 |
| Jan 15, 2024 | 1.9600 | 1.9600 | 1.9100 | 1.9300 | 1.9300 | 51,900 |
| Jan 12, 2024 | 1.9500 | 1.9700 | 1.9100 | 1.9400 | 1.9400 | 227,300 |
| Jan 11, 2024 | 1.9600 | 1.9600 | 1.8900 | 1.9100 | 1.9100 | 285,800 |
| Jan 10, 2024 | 1.8700 | 2.0000 | 1.8500 | 1.9400 | 1.9400 | 375,600 |
| Jan 09, 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 73,000 |
| Jan 08, 2024 | 1.8100 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 100,200 |
| Jan 05, 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 67,000 |
| Jan 04, 2024 | 1.8200 | 1.8300 | 1.7900 | 1.8200 | 1.8200 | 82,100 |
| Jan 03, 2024 | 1.8100 | 1.8400 | 1.7700 | 1.8100 | 1.8100 | 121,400 |
| Jan 02, 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8600 | 1.8600 | 131,300 |
| Dec 29, 2023 | 1.9300 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 231,400 |
| Dec 28, 2023 | 1.9600 | 1.9800 | 1.9100 | 1.9300 | 1.9300 | 108,000 |
| Dec 27, 2023 | 1.9200 | 1.9800 | 1.9200 | 1.9600 | 1.9600 | 82,100 |
| Dec 22, 2023 | 1.8900 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 115,300 |
| Dec 21, 2023 | 1.8700 | 1.9300 | 1.8700 | 1.8900 | 1.8900 | 133,600 |
| Dec 20, 2023 | 1.9400 | 1.9700 | 1.8800 | 1.8900 | 1.8900 | 296,100 |
| Dec 19, 2023 | 1.8800 | 1.9400 | 1.8700 | 1.9300 | 1.9300 | 209,400 |
| Dec 18, 2023 | 1.8500 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 137,500 |
| Dec 15, 2023 | 1.8200 | 1.8500 | 1.7900 | 1.8500 | 1.8500 | 464,200 |
| Dec 14, 2023 | 1.7000 | 1.8200 | 1.6900 | 1.8200 | 1.8200 | 783,400 |
| Dec 13, 2023 | 1.5900 | 1.6900 | 1.5600 | 1.6800 | 1.6800 | 190,600 |
| Dec 12, 2023 | 1.6400 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 147,000 |
| Dec 11, 2023 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 84,500 |
| Dec 08, 2023 | 1.6100 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 194,200 |
| Dec 07, 2023 | 1.6400 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 212,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.