Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 167.50 | 172.00 | 167.50 | 167.50 | 167.50 | 5,225 |
| 2024-08-29 | 167.50 | 167.50 | 161.50 | 167.50 | 167.50 | 300 |
| 2024-08-28 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
| 2024-08-27 | 167.50 | 173.00 | 161.00 | 167.50 | 167.50 | 6,390 |
| 2024-08-23 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
| 2024-08-22 | 171.00 | 171.00 | 167.50 | 167.50 | 167.50 | 10,000 |
| 2024-08-21 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2024-08-20 | 173.50 | 177.00 | 173.50 | 173.50 | 173.50 | 1,123 |
| 2024-08-19 | 172.50 | 175.00 | 172.50 | 173.50 | 173.50 | 6,751 |
| 2024-08-16 | 167.50 | 172.00 | 167.50 | 167.50 | 167.50 | 6,971 |
| 2024-08-15 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-08-14 | 162.50 | 162.50 | 161.00 | 162.50 | 162.50 | 254 |
| 2024-08-13 | 162.50 | 163.50 | 162.50 | 162.50 | 162.50 | 25 |
| 2024-08-12 | 157.50 | 157.50 | 153.00 | 157.50 | 157.50 | 500 |
| 2024-08-09 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-08-08 | 157.50 | 157.50 | 152.00 | 157.50 | 157.50 | 5,000 |
| 2024-08-07 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2024-08-06 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | 5,000 |
| 2024-08-05 | 167.50 | 167.50 | 160.75 | 167.50 | 167.50 | 3,421 |
| 2024-08-02 | 170.00 | 170.00 | 162.00 | 170.00 | 170.00 | 663 |
| 2024-08-01 | 170.00 | 178.00 | 163.50 | 170.00 | 170.00 | 2,621 |
| 2024-07-31 | 170.00 | 180.00 | 170.00 | 170.00 | 170.00 | 5,000 |
| 2024-07-30 | 170.00 | 177.00 | 163.25 | 170.00 | 170.00 | 3,079 |
| 2024-07-29 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-07-26 | 170.00 | 170.00 | 163.25 | 170.00 | 170.00 | 40 |
| 2024-07-25 | 170.00 | 170.00 | 162.00 | 170.00 | 170.00 | 1,260 |
| 2024-07-24 | 175.00 | 179.00 | 172.00 | 175.00 | 175.00 | 900 |
| 2024-07-23 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2024-07-22 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2024-07-19 | 177.50 | 180.00 | 170.75 | 177.50 | 177.50 | 1,315 |
| 2024-07-18 | 192.00 | 196.80 | 171.50 | 177.50 | 177.50 | 11,063 |
| 2024-07-17 | 186.00 | 189.00 | 186.00 | 186.00 | 186.00 | 5,291 |
| 2024-07-16 | 190.00 | 195.00 | 186.00 | 186.00 | 186.00 | 22 |
| 2024-07-15 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-07-12 | 194.00 | 197.20 | 190.00 | 190.00 | 190.00 | 7,724 |
| 2024-07-11 | 195.00 | 195.00 | 193.50 | 195.00 | 195.00 | 2,000 |
| 2024-07-10 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-07-09 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | 1,300 |
| 2024-07-08 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-07-05 | 195.00 | 199.00 | 195.00 | 195.00 | 195.00 | 5,000 |
| 2024-07-04 | 195.00 | 195.00 | 191.75 | 195.00 | 195.00 | 24 |
| 2024-07-03 | 195.00 | 195.00 | 191.50 | 195.00 | 195.00 | 50 |
| 2024-07-02 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-07-01 | 200.00 | 200.00 | 192.00 | 200.00 | 200.00 | 5,209 |
| 2024-06-28 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-06-27 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | 2,440 |
| 2024-06-26 | 200.00 | 202.00 | 193.75 | 200.00 | 200.00 | 1,772 |
| 2024-06-25 | 200.00 | 206.00 | 200.00 | 200.00 | 200.00 | 150 |
| 2024-06-24 | 200.00 | 207.00 | 193.00 | 200.00 | 200.00 | 10,613 |
| 2024-06-21 | 205.00 | 207.00 | 200.00 | 200.00 | 200.00 | 500 |
| 2024-06-20 | 205.00 | 210.00 | 201.50 | 205.00 | 205.00 | 553 |
| 2024-06-19 | 195.00 | 209.60 | 192.00 | 205.00 | 205.00 | 12,328 |
| 2024-06-18 | 192.50 | 199.00 | 188.00 | 192.50 | 192.50 | 406 |
| 2024-06-17 | 185.50 | 199.70 | 185.50 | 192.50 | 192.50 | 24,413 |
| 2024-06-14 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | 202 |
| 2024-06-13 | 185.00 | 185.00 | 180.50 | 185.00 | 185.00 | 2,000 |
| 2024-06-12 | 185.00 | 186.00 | 180.50 | 185.00 | 185.00 | 566 |
| 2024-06-11 | 180.00 | 189.00 | 174.10 | 185.00 | 185.00 | 6,500 |
| 2024-06-10 | 185.00 | 187.00 | 171.00 | 185.00 | 185.00 | 12,707 |
| 2024-06-07 | 190.00 | 190.00 | 183.00 | 190.00 | 190.00 | 9,238 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.