TASEKO MINES LIMITED (NY: TGB)
1.100 USD  +0.110 (+11.11%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.9900 1.100 0.9900 1.100 619,660 +0.11(+11.11%)
Dec 18, 2014 1.000 1.050 0.9800 0.9900 262,089 +0.01(+0.92%)
Dec 17, 2014 0.9600 1.040 0.9300 0.9810 542,593 +0.03(+3.26%)
Dec 16, 2014 0.9300 0.9500 468,781 -0.03(-3.06%)
Dec 15, 2014 1.030 1.050 0.9420 0.9800 458,671 -0.04(-3.92%)
Dec 12, 2014 1.040 1.040 1.006 1.020 296,108 -0.02(-1.92%)
Dec 11, 2014 1.050 1.110 1.040 1.040 225,311 -0.02(-1.89%)
Dec 10, 2014 1.120 1.120 1.060 1.060 247,234 -0.05(-4.50%)
Dec 09, 2014 1.050 1.150 1.050 1.110 212,065 +0.03(+2.78%)
Dec 08, 2014 1.160 1.160 1.060 1.080 705,954 -0.10(-8.47%)
Dec 05, 2014 1.180 1.200 1.170 1.180 197,188 -0.03(-2.48%)
Dec 04, 2014 1.200 1.250 1.190 1.210 333,985 +0.02(+1.68%)
Dec 03, 2014 1.120 1.200 1.120 1.190 181,439 +0.06(+5.31%)
Dec 02, 2014 1.190 1.230 1.120 1.130 393,532 -0.07(-5.83%)
Dec 01, 2014 1.290 1.290 1.150 1.200 323,649 -0.07(-5.51%)
Nov 28, 2014 1.330 1.340 1.250 1.270 97,920 -0.11(-7.90%)
Nov 26, 2014 1.379 1.379 1.379 0 -0.04(-2.89%)
Nov 25, 2014 1.420 1.435 1.380 1.420 115,877 -0.01(-0.70%)
Nov 24, 2014 1.460 1.480 1.410 1.430 111,090 -0.02(-1.38%)
Nov 21, 2014 1.410 1.480 1.400 1.450 191,174 +0.08(+5.84%)
Nov 20, 2014 1.350 1.390 1.350 1.370 59,538 +0.01(+0.74%)
Nov 19, 2014 1.370 1.400 1.350 1.360 91,481 -0.01(-0.73%)
Nov 18, 2014 1.360 1.412 1.360 1.370 129,853 -0.01(-0.72%)
Nov 17, 2014 1.430 1.440 1.370 1.380 150,112 -0.04(-2.82%)
Nov 14, 2014 1.330 1.435 1.330 1.420 225,702 +0.08(+5.97%)
Nov 13, 2014 1.390 1.420 1.310 1.340 258,875 -0.05(-3.60%)
Nov 12, 2014 1.460 1.470 1.390 1.390 160,194 -0.07(-4.79%)
Nov 11, 2014 1.420 1.460 1.380 1.460 233,678 +0.06(+4.29%)
Nov 10, 2014 1.390 1.420 1.315 1.400 375,412 +0.04(+2.94%)
Nov 07, 2014 1.310 1.370 1.260 1.360 377,136 +0.07(+5.43%)
Nov 06, 2014 1.200 1.310 1.180 1.290 616,191 +0.09(+7.50%)
Nov 05, 2014 1.220 1.250 1.171 1.200 565,356 -0.03(-2.44%)
Nov 04, 2014 1.240 1.250 1.200 1.230 328,174 -0.01(-0.81%)
Nov 03, 2014 1.340 1.350 1.230 1.240 338,710 -0.08(-6.06%)
Oct 31, 2014 1.300 1.360 1.250 1.320 418,569 -0.02(-1.49%)
Oct 30, 2014 1.380 1.400 1.300 1.340 532,267 -0.07(-4.96%)
Oct 29, 2014 1.420 1.420 1.400 1.410 133,314 -0.01(-0.70%)
Oct 28, 2014 1.400 1.420 1.390 1.420 170,937 +0.01(+0.71%)
Oct 27, 2014 1.410 1.410 1.410 1.410 113,722 +0.00(+0.00%)
Oct 24, 2014 1.410 1.450 1.390 1.410 130,446 +0.01(+0.71%)
Oct 23, 2014 1.410 1.420 1.383 1.400 171,882 +0.02(+1.45%)
Oct 22, 2014 1.465 1.380 1.380 170,567 -0.09(-6.12%)
Oct 21, 2014 1.450 1.520 1.430 1.470 241,161 +0.04(+2.80%)
Oct 20, 2014 1.500 1.500 1.430 1.430 102,131 -0.06(-4.03%)
Oct 17, 2014 1.450 1.519 1.450 1.490 178,331 +0.04(+2.76%)
Oct 16, 2014 1.420 1.485 1.400 1.450 181,370 +0.03(+2.11%)
Oct 15, 2014 1.530 1.550 1.390 1.420 583,365 -0.13(-8.39%)
Oct 14, 2014 1.550 1.600 1.490 1.550 195,231 +0.01(+0.65%)
Oct 13, 2014 1.590 1.600 1.480 1.540 333,718 -0.06(-3.75%)
Oct 10, 2014 1.600 1.620 1.590 1.600 174,265 -0.01(-0.62%)
Oct 09, 2014 1.690 1.690 1.600 1.610 245,298 -0.10(-5.85%)
Oct 08, 2014 1.660 1.710 1.600 1.710 276,345 +0.03(+1.79%)
Oct 07, 2014 1.720 1.720 1.640 1.680 124,829 -0.04(-2.33%)
Oct 06, 2014 1.700 1.720 1.680 1.720 86,913 +0.02(+1.18%)
Oct 03, 2014 1.750 1.750 1.660 1.700 204,382 -0.02(-1.16%)
Oct 02, 2014 1.710 1.730 1.670 1.720 142,399 +0.01(+0.58%)
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 Six Financial
Postage Rates Bots go here