Taseko Mines Limited (TKO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 3.4900 | 3.5600 | 3.4700 | 3.4800 | 3.4800 | 207,500 |
| Oct 10, 2024 | 3.4100 | 3.5300 | 3.3900 | 3.4600 | 3.4600 | 265,900 |
| Oct 09, 2024 | 3.3800 | 3.4300 | 3.3400 | 3.4000 | 3.4000 | 277,500 |
| Oct 08, 2024 | 3.5300 | 3.5300 | 3.3900 | 3.4300 | 3.4300 | 321,800 |
| Oct 07, 2024 | 3.5700 | 3.6200 | 3.5400 | 3.6000 | 3.6000 | 290,500 |
| Oct 04, 2024 | 3.4800 | 3.5800 | 3.4700 | 3.5800 | 3.5800 | 387,400 |
| Oct 03, 2024 | 3.4500 | 3.4600 | 3.4000 | 3.4500 | 3.4500 | 230,800 |
| Oct 02, 2024 | 3.5100 | 3.5900 | 3.5000 | 3.5100 | 3.5100 | 295,100 |
| Oct 01, 2024 | 3.4300 | 3.5100 | 3.4100 | 3.5000 | 3.5000 | 297,800 |
| Sept 30, 2024 | 3.4700 | 3.4700 | 3.3800 | 3.4300 | 3.4300 | 428,700 |
| Sept 27, 2024 | 3.5500 | 3.5700 | 3.4700 | 3.5200 | 3.5200 | 518,600 |
| Sept 26, 2024 | 3.4000 | 3.5600 | 3.3800 | 3.5600 | 3.5600 | 531,700 |
| Sept 25, 2024 | 3.2900 | 3.3100 | 3.2400 | 3.2900 | 3.2900 | 222,300 |
| Sept 24, 2024 | 3.1900 | 3.3600 | 3.1900 | 3.3200 | 3.3200 | 567,200 |
| Sept 23, 2024 | 3.1300 | 3.1600 | 3.0700 | 3.0800 | 3.0800 | 318,200 |
| Sept 20, 2024 | 3.0300 | 3.1400 | 2.9700 | 3.1400 | 3.1400 | 3,080,000 |
| Sept 19, 2024 | 3.0300 | 3.0300 | 2.9400 | 3.0300 | 3.0300 | 408,100 |
| Sept 18, 2024 | 2.9300 | 3.0000 | 2.8500 | 2.9000 | 2.9000 | 333,000 |
| Sept 17, 2024 | 2.9000 | 2.9400 | 2.8700 | 2.9100 | 2.9100 | 206,300 |
| Sept 16, 2024 | 2.8800 | 2.9300 | 2.8100 | 2.8800 | 2.8800 | 244,500 |
| Sept 13, 2024 | 2.8300 | 2.8600 | 2.7900 | 2.8400 | 2.8400 | 138,300 |
| Sept 12, 2024 | 2.7200 | 2.8000 | 2.7000 | 2.7700 | 2.7700 | 295,200 |
| Sept 11, 2024 | 2.6300 | 2.7000 | 2.5800 | 2.6900 | 2.6900 | 188,500 |
| Sept 10, 2024 | 2.6100 | 2.6500 | 2.5700 | 2.6500 | 2.6500 | 314,500 |
| Sept 09, 2024 | 2.6000 | 2.6700 | 2.5700 | 2.6400 | 2.6400 | 687,400 |
| Sept 06, 2024 | 2.6700 | 2.6900 | 2.5600 | 2.5600 | 2.5600 | 768,100 |
| Sept 05, 2024 | 2.7100 | 2.7500 | 2.6700 | 2.6700 | 2.6700 | 298,200 |
| Sept 04, 2024 | 2.6900 | 2.8000 | 2.6800 | 2.6800 | 2.6800 | 315,200 |
| Sept 03, 2024 | 2.9400 | 2.9500 | 2.6900 | 2.7000 | 2.7000 | 528,600 |
| Aug 30, 2024 | 2.9700 | 3.0800 | 2.9500 | 3.0700 | 3.0700 | 972,800 |
| Aug 29, 2024 | 2.9700 | 3.0200 | 2.9500 | 2.9800 | 2.9800 | 190,700 |
| Aug 28, 2024 | 2.9900 | 3.0100 | 2.8900 | 2.9400 | 2.9400 | 268,800 |
| Aug 27, 2024 | 3.0800 | 3.0900 | 3.0100 | 3.0600 | 3.0600 | 220,600 |
| Aug 26, 2024 | 3.1200 | 3.1400 | 3.0600 | 3.1000 | 3.1000 | 214,200 |
| Aug 23, 2024 | 3.0400 | 3.1100 | 3.0100 | 3.1000 | 3.1000 | 530,300 |
| Aug 22, 2024 | 3.0500 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 328,800 |
| Aug 21, 2024 | 3.0400 | 3.0900 | 3.0000 | 3.0800 | 3.0800 | 385,800 |
| Aug 20, 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0100 | 3.0100 | 358,200 |
| Aug 19, 2024 | 3.1900 | 3.1900 | 3.0600 | 3.1000 | 3.1000 | 593,400 |
| Aug 16, 2024 | 3.0500 | 3.1700 | 2.9700 | 3.1400 | 3.1400 | 739,800 |
| Aug 15, 2024 | 2.9500 | 3.0800 | 2.9400 | 3.0600 | 3.0600 | 442,500 |
| Aug 14, 2024 | 2.8500 | 2.9100 | 2.7900 | 2.8600 | 2.8600 | 188,500 |
| Aug 13, 2024 | 2.8200 | 2.8600 | 2.8000 | 2.8600 | 2.8600 | 181,100 |
| Aug 12, 2024 | 2.7900 | 2.8600 | 2.7900 | 2.8400 | 2.8400 | 310,600 |
| Aug 09, 2024 | 2.7200 | 2.8000 | 2.7200 | 2.7700 | 2.7700 | 259,400 |
| Aug 08, 2024 | 2.5900 | 2.7100 | 2.5900 | 2.6900 | 2.6900 | 491,900 |
| Aug 07, 2024 | 2.8300 | 2.8400 | 2.5900 | 2.6000 | 2.6000 | 1,054,100 |
| Aug 06, 2024 | 2.6900 | 2.8500 | 2.6900 | 2.7800 | 2.7800 | 292,900 |
| Aug 02, 2024 | 2.9000 | 2.9400 | 2.7800 | 2.8300 | 2.8300 | 414,200 |
| Aug 01, 2024 | 3.0200 | 3.1500 | 2.8700 | 2.9100 | 2.9100 | 455,300 |
| Jul 31, 2024 | 2.9500 | 3.0800 | 2.9500 | 3.0200 | 3.0200 | 547,800 |
| Jul 30, 2024 | 2.9800 | 3.0600 | 2.8700 | 2.8700 | 2.8700 | 295,100 |
| Jul 29, 2024 | 2.9700 | 3.0200 | 2.9400 | 2.9900 | 2.9900 | 202,600 |
| Jul 26, 2024 | 2.9800 | 3.0200 | 2.9500 | 2.9800 | 2.9800 | 200,200 |
| Jul 25, 2024 | 2.8900 | 3.0000 | 2.8200 | 2.9500 | 2.9500 | 609,300 |
| Jul 24, 2024 | 3.0900 | 3.0900 | 2.8900 | 2.9000 | 2.9000 | 448,300 |
| Jul 23, 2024 | 3.0200 | 3.1000 | 3.0200 | 3.0700 | 3.0700 | 168,000 |
| Jul 22, 2024 | 3.0300 | 3.1300 | 3.0000 | 3.0600 | 3.0600 | 323,300 |
| Jul 19, 2024 | 2.9900 | 3.0500 | 2.9900 | 3.0400 | 3.0400 | 225,300 |
| Jul 18, 2024 | 3.1100 | 3.1100 | 2.9400 | 3.0500 | 3.0500 | 1,033,400 |
| Jul 17, 2024 | 3.2400 | 3.2500 | 3.1100 | 3.1300 | 3.1300 | 1,266,400 |
| Jul 16, 2024 | 3.2200 | 3.2700 | 3.1500 | 3.2600 | 3.2600 | 597,800 |
| Jul 15, 2024 | 3.4200 | 3.4200 | 3.2200 | 3.2300 | 3.2300 | 408,500 |
| Jul 12, 2024 | 3.4100 | 3.4700 | 3.3800 | 3.4200 | 3.4200 | 242,400 |
| Jul 11, 2024 | 3.5100 | 3.5500 | 3.3500 | 3.3800 | 3.3800 | 295,900 |
| Jul 10, 2024 | 3.4300 | 3.4900 | 3.4200 | 3.4700 | 3.4700 | 274,100 |
| Jul 09, 2024 | 3.4800 | 3.5300 | 3.3900 | 3.4000 | 3.4000 | 266,400 |
| Jul 08, 2024 | 3.5800 | 3.5800 | 3.4500 | 3.4700 | 3.4700 | 148,200 |
| Jul 05, 2024 | 3.5200 | 3.6400 | 3.5100 | 3.5700 | 3.5700 | 329,300 |
| Jul 04, 2024 | 3.4900 | 3.4900 | 3.4600 | 3.4600 | 3.4600 | 53,000 |
| Jul 03, 2024 | 3.4100 | 3.5100 | 3.4100 | 3.4900 | 3.4900 | 409,300 |
| Jul 02, 2024 | 3.3400 | 3.3900 | 3.2700 | 3.3300 | 3.3300 | 176,800 |
| Jun 28, 2024 | 3.4100 | 3.4600 | 3.3300 | 3.3700 | 3.3700 | 272,700 |
| Jun 27, 2024 | 3.4200 | 3.4200 | 3.3400 | 3.3600 | 3.3600 | 234,800 |
| Jun 26, 2024 | 3.4400 | 3.4600 | 3.3400 | 3.4000 | 3.4000 | 260,100 |
| Jun 25, 2024 | 3.5900 | 3.5900 | 3.4200 | 3.4500 | 3.4500 | 228,800 |
| Jun 24, 2024 | 3.4700 | 3.6200 | 3.4600 | 3.6100 | 3.6100 | 498,000 |
| Jun 21, 2024 | 3.5200 | 3.5300 | 3.4100 | 3.5200 | 3.5200 | 849,500 |
| Jun 20, 2024 | 3.5900 | 3.7000 | 3.5500 | 3.5500 | 3.5500 | 628,300 |
| Jun 19, 2024 | 3.5900 | 3.5900 | 3.4700 | 3.5500 | 3.5500 | 217,800 |
| Jun 18, 2024 | 3.4300 | 3.5600 | 3.4100 | 3.5200 | 3.5200 | 423,300 |
| Jun 17, 2024 | 3.2300 | 3.4600 | 3.1600 | 3.4100 | 3.4100 | 925,100 |
| Jun 14, 2024 | 3.1300 | 3.2800 | 3.1300 | 3.2100 | 3.2100 | 364,800 |
| Jun 13, 2024 | 3.2000 | 3.2500 | 3.0800 | 3.1000 | 3.1000 | 404,300 |
| Jun 12, 2024 | 3.2800 | 3.3200 | 3.1900 | 3.2000 | 3.2000 | 258,100 |
| Jun 11, 2024 | 3.3000 | 3.3100 | 3.1800 | 3.1900 | 3.1900 | 448,700 |
| Jun 10, 2024 | 3.2500 | 3.3700 | 3.2300 | 3.3400 | 3.3400 | 304,300 |
| Jun 07, 2024 | 3.2800 | 3.3300 | 3.2300 | 3.2600 | 3.2600 | 855,300 |
| Jun 06, 2024 | 3.3600 | 3.4000 | 3.3500 | 3.3900 | 3.3900 | 295,400 |
| Jun 05, 2024 | 3.3000 | 3.3900 | 3.2900 | 3.3400 | 3.3400 | 617,300 |
| Jun 04, 2024 | 3.3900 | 3.4100 | 3.2200 | 3.2900 | 3.2900 | 1,161,000 |
| Jun 03, 2024 | 3.6900 | 3.7100 | 3.4200 | 3.4500 | 3.4500 | 1,156,400 |
| May 31, 2024 | 3.8700 | 3.8700 | 3.6800 | 3.7300 | 3.7300 | 1,036,100 |
| May 30, 2024 | 3.8000 | 3.8500 | 3.7700 | 3.8200 | 3.8200 | 468,500 |
| May 29, 2024 | 3.9600 | 3.9600 | 3.8700 | 3.8800 | 3.8800 | 310,900 |
| May 28, 2024 | 3.9900 | 4.1300 | 3.9900 | 4.0500 | 4.0500 | 477,100 |
| May 27, 2024 | 3.9200 | 3.9500 | 3.8900 | 3.9300 | 3.9300 | 260,300 |
| May 24, 2024 | 3.8500 | 3.9500 | 3.8400 | 3.8800 | 3.8800 | 275,500 |
| May 23, 2024 | 3.9500 | 3.9600 | 3.7800 | 3.7800 | 3.7800 | 466,500 |
| May 22, 2024 | 4.0100 | 4.0100 | 3.8400 | 3.9300 | 3.9300 | 1,238,900 |
| *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.