Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 190.00 | 190.00 | 182.00 | 190.00 | 190.00 | 2,450 |
| 2024-06-05 | 187.50 | 188.00 | 178.00 | 185.00 | 185.00 | 7,401 |
| 2024-06-04 | 199.64 | 199.64 | 180.75 | 195.00 | 195.00 | 28,366 |
| 2024-06-03 | 215.00 | 218.00 | 171.00 | 203.00 | 203.00 | 52,121 |
| 2024-05-31 | 220.00 | 226.00 | 211.00 | 220.00 | 220.00 | 4,069 |
| 2024-05-30 | 223.50 | 223.50 | 220.00 | 220.00 | 220.00 | 7,652 |
| 2024-05-29 | 230.00 | 235.00 | 223.00 | 230.00 | 230.00 | 4,243 |
| 2024-05-28 | 228.00 | 235.00 | 228.00 | 230.00 | 230.00 | 3,114 |
| 2024-05-24 | 223.00 | 227.20 | 223.00 | 223.00 | 223.00 | 2,522 |
| 2024-05-23 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | 10,118 |
| 2024-05-22 | 235.00 | 238.00 | 230.00 | 230.00 | 230.00 | 6,287 |
| 2024-05-21 | 231.60 | 238.00 | 231.60 | 235.00 | 235.00 | 9,000 |
| 2024-05-20 | 229.00 | 238.00 | 229.00 | 229.00 | 229.00 | 10,988 |
| 2024-05-17 | 218.90 | 230.00 | 218.90 | 225.00 | 225.00 | 9,500 |
| 2024-05-16 | 215.00 | 219.00 | 212.00 | 215.00 | 215.00 | 915 |
| 2024-05-15 | 214.00 | 220.00 | 208.60 | 215.00 | 215.00 | 12,000 |
| 2024-05-14 | 203.00 | 214.00 | 198.50 | 214.00 | 214.00 | 8,696 |
| 2024-05-13 | 203.00 | 207.90 | 198.00 | 203.00 | 203.00 | 1,015 |
| 2024-05-10 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 3,117 |
| 2024-05-09 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2024-05-08 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2024-05-07 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2024-05-03 | 193.00 | 198.60 | 188.00 | 193.00 | 193.00 | 2,514 |
| 2024-05-02 | 201.00 | 207.30 | 193.00 | 193.00 | 193.00 | 1,891 |
| 2024-05-01 | 202.00 | 208.00 | 195.60 | 201.00 | 201.00 | 6,986 |
| 2024-04-30 | 202.00 | 209.00 | 202.00 | 202.00 | 202.00 | 3,351 |
| 2024-04-29 | 195.00 | 199.50 | 195.00 | 195.00 | 195.00 | 4,000 |
| 2024-04-26 | 190.00 | 192.00 | 185.00 | 192.00 | 192.00 | 3,380 |
| 2024-04-25 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | 5,000 |
| 2024-04-24 | 190.00 | 190.00 | 182.00 | 190.00 | 190.00 | 7,266 |
| 2024-04-23 | 190.00 | 198.00 | 183.00 | 194.00 | 194.00 | 3,015 |
| 2024-04-22 | 193.00 | 208.00 | 190.00 | 190.00 | 190.00 | 9,435 |
| 2024-04-19 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2024-04-18 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 11,065 |
| 2024-04-17 | 190.50 | 193.00 | 185.00 | 193.00 | 193.00 | 15,164 |
| 2024-04-16 | 199.00 | 206.00 | 186.00 | 190.50 | 190.50 | 14,631 |
| 2024-04-15 | 201.00 | 201.00 | 194.00 | 201.00 | 201.00 | 6,500 |
| 2024-04-12 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | 6,045 |
| 2024-04-11 | 193.00 | 200.00 | 187.40 | 193.00 | 193.00 | 1,472 |
| 2024-04-10 | 193.00 | 195.00 | 193.00 | 193.00 | 193.00 | 235 |
| 2024-04-09 | 190.00 | 195.00 | 178.00 | 190.50 | 190.50 | 31,511 |
| 2024-04-08 | 182.50 | 194.00 | 178.00 | 190.00 | 190.00 | 32,720 |
| 2024-04-05 | 182.50 | 184.90 | 176.00 | 182.50 | 182.50 | 4,965 |
| 2024-04-04 | 185.00 | 193.00 | 181.00 | 185.00 | 185.00 | 13,442 |
| 2024-04-03 | 168.11 | 190.00 | 168.11 | 185.00 | 185.00 | 38,122 |
| 2024-04-02 | 165.00 | 170.00 | 164.00 | 165.00 | 165.00 | 3,867 |
| 2024-03-28 | 165.00 | 170.00 | 163.00 | 165.00 | 165.00 | 8,600 |
| 2024-03-27 | 162.50 | 170.00 | 161.00 | 165.00 | 165.00 | 6,513 |
| 2024-03-26 | 162.50 | 164.80 | 157.11 | 162.50 | 162.50 | 8,560 |
| 2024-03-25 | 155.00 | 165.00 | 155.00 | 160.00 | 160.00 | 14,209 |
| 2024-03-22 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2,716 |
| 2024-03-21 | 152.50 | 155.00 | 151.00 | 152.50 | 152.50 | 5,600 |
| 2024-03-20 | 148.50 | 155.00 | 145.10 | 150.00 | 150.00 | 10,658 |
| 2024-03-19 | 148.50 | 153.00 | 148.50 | 148.50 | 148.50 | 42,015 |
| 2024-03-18 | 147.50 | 153.00 | 143.00 | 147.50 | 147.50 | 5,468 |
| 2024-03-15 | 142.50 | 148.00 | 141.50 | 147.50 | 147.50 | 3,862 |
| 2024-03-14 | 142.50 | 148.50 | 138.00 | 142.50 | 142.50 | 13,541 |
| 2024-03-13 | 130.00 | 150.00 | 128.00 | 142.50 | 142.50 | 45,255 |
| 2024-03-12 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 500 |
| 2024-03-11 | 125.00 | 135.00 | 120.00 | 130.00 | 130.00 | 11,702 |
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.