Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Taseko Mines (NY: TGB)
2.150 USD  +0.050 (+2.38%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 2.110 2.180 2.090 2.150 233,502 +0.05(+2.38%)
May 23, 2013 2.160 2.179 2.060 2.100 438,239 -0.06(-2.78%)
May 22, 2013 2.120 2.220 2.110 2.160 514,697 +0.05(+2.37%)
May 21, 2013 2.190 2.190 2.100 2.110 397,120 -0.08(-3.65%)
May 20, 2013 2.050 2.190 2.050 2.190 299,832 +0.09(+4.29%)
May 17, 2013 2.100 2.140 2.050 2.100 393,422 -0.04(-1.87%)
May 16, 2013 2.080 2.170 2.060 2.140 338,321 +0.00(+0.00%)
May 15, 2013 2.200 2.250 2.110 2.140 402,680 -0.19(-8.15%)
May 13, 2013 2.340 2.370 2.300 2.330 260,453 -0.02(-0.85%)
May 10, 2013 2.370 2.400 2.350 2.350 148,955 -0.03(-1.26%)
May 09, 2013 2.290 2.440 2.290 2.380 407,148 +0.06(+2.59%)
May 08, 2013 2.230 2.370 2.230 2.320 412,014 +0.06(+2.65%)
May 07, 2013 2.360 2.360 2.260 2.260 347,284 -0.12(-5.04%)
May 06, 2013 2.350 2.380 2.300 2.380 248,343 +0.01(+0.42%)
May 03, 2013 2.340 2.380 2.290 2.370 541,471 +0.08(+3.49%)
May 02, 2013 2.310 2.330 2.260 2.290 337,099 +0.01(+0.44%)
May 01, 2013 2.300 2.300 2.210 2.280 262,507 -0.06(-2.56%)
Apr 30, 2013 2.230 2.340 2.160 2.340 535,961 +0.11(+4.93%)
Apr 29, 2013 2.240 2.280 2.220 2.230 236,986 -0.01(-0.45%)
Apr 26, 2013 2.200 2.280 2.181 2.240 722,016 +0.02(+0.90%)
Apr 25, 2013 2.140 2.280 2.130 2.220 678,543 +0.12(+5.71%)
Apr 24, 2013 2.040 2.100 2.000 2.100 601,473 +0.09(+4.48%)
Apr 23, 2013 2.000 2.040 1.900 2.010 587,249 -0.01(-0.50%)
Apr 22, 2013 2.100 2.120 1.990 2.020 449,370 -0.02(-0.98%)
Apr 19, 2013 2.000 2.060 1.980 2.040 533,525 +0.06(+3.03%)
Apr 18, 2013 1.970 2.030 1.940 1.980 818,670 +0.01(+0.51%)
Apr 17, 2013 2.090 2.090 1.890 1.970 1,744,641 -0.12(-5.74%)
Apr 16, 2013 2.210 2.260 2.070 2.090 1,167,668 -0.11(-5.00%)
Apr 15, 2013 2.410 2.410 2.190 2.200 1,151,406 -0.29(-11.65%)
Apr 12, 2013 2.550 2.550 2.480 2.490 528,459 -0.07(-2.73%)
Apr 11, 2013 2.590 2.639 2.550 2.560 170,781 -0.04(-1.54%)
Apr 10, 2013 2.680 2.680 2.580 2.600 298,946 -0.05(-1.89%)
Apr 09, 2013 2.620 2.710 2.610 2.650 400,265 +0.06(+2.32%)
Apr 08, 2013 2.630 2.670 2.580 2.590 195,151 -0.07(-2.63%)
Apr 05, 2013 2.540 2.660 2.500 2.660 390,928 +0.11(+4.31%)
Apr 04, 2013 2.560 2.570 2.460 2.550 342,786 +0.00(+0.00%)
Apr 03, 2013 2.610 2.630 2.480 2.550 574,505 -0.05(-1.92%)
Apr 02, 2013 2.690 2.690 2.582 2.600 395,327 -0.10(-3.71%)
Apr 01, 2013 2.780 2.780 2.690 2.700 144,565 -0.07(-2.52%)
Mar 28, 2013 2.680 2.790 2.680 2.770 197,793 +0.09(+3.36%)
Mar 27, 2013 2.700 2.740 2.680 2.680 302,951 -0.06(-2.19%)
Mar 26, 2013 2.740 2.755 2.700 2.740 268,248 +0.02(+0.74%)
Mar 25, 2013 2.840 2.840 2.720 2.720 367,041 -0.12(-4.23%)
Mar 22, 2013 2.790 2.850 2.760 2.840 196,859 +0.06(+2.16%)
Mar 21, 2013 2.800 2.850 2.760 2.780 301,972 +0.01(+0.36%)
Mar 20, 2013 2.770 2.810 2.740 2.770 415,646 +0.00(+0.00%)
Mar 19, 2013 2.880 2.920 2.750 2.770 461,256 -0.15(-5.14%)
Mar 18, 2013 2.930 2.940 2.830 2.920 315,277 -0.03(-1.02%)
Mar 15, 2013 3.050 3.100 2.920 2.950 606,346 -0.09(-2.96%)
Mar 14, 2013 2.970 3.050 2.930 3.040 217,344 +0.08(+2.70%)
Mar 13, 2013 3.010 3.020 2.920 2.960 370,732 -0.03(-1.00%)
Mar 12, 2013 2.940 3.010 2.930 2.990 343,039 +0.05(+1.70%)
Mar 11, 2013 2.910 2.940 2.890 2.940 177,003 +0.02(+0.68%)
Mar 08, 2013 2.920 2.980 2.900 2.920 235,565 +0.01(+0.34%)
Mar 07, 2013 2.780 2.910 2.750 2.910 354,215 +0.13(+4.68%)
Mar 06, 2013 2.720 2.780 2.690 2.780 537,602 +0.04(+1.46%)
Mar 05, 2013 2.790 2.800 2.700 2.740 411,260 -0.02(-0.72%)
Mar 04, 2013 2.800 2.830 2.750 2.760 296,394 -0.03(-1.08%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here