Taseko Mines Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.130	2.130	2.090	2.100	2.100	88,800
2024-03-01	2.120	2.140	2.080	2.100	2.100	167,500
2024-02-29	2.010	2.130	2.010	2.130	2.130	631,700
2024-02-28	2.040	2.040	2.010	2.030	2.030	134,000
2024-02-27	2.030	2.070	2.030	2.050	2.050	207,500
2024-02-26	2.010	2.040	1.970	2.020	2.020	191,300
2024-02-23	2.010	2.050	1.990	2.030	2.030	128,000
2024-02-22	2.090	2.090	2.010	2.010	2.010	149,100
2024-02-21	2.050	2.070	2.030	2.030	2.030	60,100
2024-02-20	2.070	2.070	2.010	2.030	2.030	101,000
2024-02-16	2.050	2.110	2.050	2.050	2.050	119,500
2024-02-15	2.020	2.080	1.980	2.050	2.050	237,100
2024-02-14	1.910	2.060	1.910	2.050	2.050	423,100
2024-02-13	1.870	1.950	1.860	1.910	1.910	254,900
2024-02-12	1.870	1.920	1.870	1.890	1.890	174,800
2024-02-09	1.820	1.890	1.820	1.850	1.850	158,000
2024-02-08	1.820	1.840	1.810	1.830	1.830	87,200
2024-02-07	1.830	1.860	1.820	1.840	1.840	153,000
2024-02-06	1.830	1.870	1.820	1.840	1.840	117,500
2024-02-05	1.920	1.920	1.810	1.810	1.810	300,700
2024-02-02	1.930	1.960	1.890	1.950	1.950	310,200
2024-02-01	1.990	1.990	1.940	1.970	1.970	158,900
2024-01-31	2.030	2.080	1.960	1.960	1.960	226,800
2024-01-30	2.020	2.110	2.000	2.070	2.070	234,200
2024-01-29	1.900	2.050	1.900	2.020	2.020	371,200
2024-01-26	1.920	1.930	1.880	1.890	1.890	102,300
2024-01-25	1.910	1.960	1.900	1.940	1.940	193,100
2024-01-24	1.830	1.970	1.830	1.950	1.950	239,900
2024-01-23	1.750	1.830	1.750	1.820	1.820	207,500
2024-01-22	1.780	1.780	1.720	1.740	1.740	168,700
2024-01-19	1.790	1.800	1.730	1.780	1.780	171,800
2024-01-18	1.800	1.810	1.760	1.760	1.760	177,200
2024-01-17	1.890	1.900	1.790	1.800	1.800	236,000
2024-01-16	1.960	1.960	1.900	1.910	1.910	228,100
2024-01-15	1.960	1.960	1.910	1.930	1.930	51,900
2024-01-12	1.950	1.970	1.910	1.940	1.940	227,300
2024-01-11	1.960	1.960	1.890	1.910	1.910	285,800
2024-01-10	1.870	2.000	1.850	1.940	1.940	375,600
2024-01-09	1.860	1.860	1.820	1.830	1.830	73,000
2024-01-08	1.810	1.880	1.810	1.860	1.860	100,200
2024-01-05	1.800	1.850	1.800	1.840	1.840	67,000
2024-01-04	1.820	1.830	1.790	1.820	1.820	82,100
2024-01-03	1.810	1.840	1.770	1.810	1.810	121,400
2024-01-02	1.840	1.890	1.840	1.860	1.860	131,300
2023-12-29	1.930	1.930	1.860	1.860	1.860	231,400
2023-12-28	1.960	1.980	1.910	1.930	1.930	108,000
2023-12-27	1.920	1.980	1.920	1.960	1.960	82,100
2023-12-22	1.890	1.930	1.890	1.920	1.920	115,300
2023-12-21	1.870	1.930	1.870	1.890	1.890	133,600
2023-12-20	1.940	1.970	1.880	1.890	1.890	296,100
2023-12-19	1.880	1.940	1.870	1.930	1.930	209,400
2023-12-18	1.850	1.890	1.850	1.850	1.850	137,500
2023-12-15	1.820	1.850	1.790	1.850	1.850	464,200
2023-12-14	1.700	1.820	1.690	1.820	1.820	783,400
2023-12-13	1.590	1.690	1.560	1.680	1.680	190,600
2023-12-12	1.640	1.640	1.590	1.590	1.590	147,000
2023-12-11	1.650	1.660	1.640	1.650	1.650	84,500
2023-12-08	1.610	1.700	1.610	1.680	1.680	194,200
2023-12-07	1.640	1.640	1.600	1.630	1.630	212,300
2023-12-06	1.650	1.660	1.610	1.610	1.610	74,500

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.