Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 26,000 |
| 2024-03-07 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-03-06 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-03-05 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2024-03-04 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2024-03-01 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 15 |
| 2024-02-29 | 117.50 | 117.50 | 115.10 | 117.50 | 117.50 | 300 |
| 2024-02-28 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2024-02-27 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 5,850 |
| 2024-02-26 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-02-23 | 120.00 | 120.00 | 116.10 | 120.00 | 120.00 | 5,502 |
| 2024-02-22 | 120.00 | 124.00 | 120.00 | 120.00 | 120.00 | 3,515 |
| 2024-02-21 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,150 |
| 2024-02-20 | 115.00 | 120.00 | 111.00 | 117.50 | 117.50 | 19,131 |
| 2024-02-19 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-02-16 | 112.50 | 115.00 | 111.00 | 115.00 | 115.00 | 1,453 |
| 2024-02-15 | 112.50 | 112.50 | 109.00 | 112.50 | 112.50 | 457 |
| 2024-02-14 | 112.50 | 115.88 | 112.50 | 112.50 | 112.50 | 41 |
| 2024-02-13 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2024-02-12 | 112.50 | 112.50 | 108.00 | 112.50 | 112.50 | 904 |
| 2024-02-09 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2024-02-08 | 112.50 | 112.50 | 108.00 | 112.50 | 112.50 | 250 |
| 2024-02-07 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2024-02-06 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2024-02-05 | 112.50 | 112.50 | 108.00 | 112.50 | 112.50 | 1,000 |
| 2024-02-02 | 115.00 | 119.00 | 112.00 | 112.50 | 112.50 | 8,550 |
| 2024-02-01 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1,400 |
| 2024-01-31 | 114.50 | 115.00 | 114.50 | 115.00 | 115.00 | 7,945 |
| 2024-01-30 | 110.00 | 112.50 | 108.20 | 112.50 | 112.50 | 1,938 |
| 2024-01-29 | 110.00 | 110.00 | 106.50 | 110.00 | 110.00 | 467 |
| 2024-01-26 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-01-25 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-01-24 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-01-23 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-01-22 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1,500 |
| 2024-01-19 | 105.00 | 105.00 | 102.52 | 105.00 | 105.00 | 1,492 |
| 2024-01-18 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 6,992 |
| 2024-01-17 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 5,546 |
| 2024-01-16 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2024-01-15 | 112.50 | 112.50 | 106.21 | 112.50 | 112.50 | 6,222 |
| 2024-01-12 | 112.50 | 116.00 | 112.50 | 112.50 | 112.50 | 425 |
| 2024-01-11 | 112.50 | 118.50 | 106.00 | 112.50 | 112.50 | 5,659 |
| 2024-01-10 | 112.50 | 114.50 | 112.50 | 112.50 | 112.50 | 1,300 |
| 2024-01-09 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-01-08 | 104.50 | 105.00 | 104.50 | 105.00 | 105.00 | 3,499 |
| 2024-01-05 | 102.50 | 102.50 | 100.25 | 102.50 | 102.50 | 345 |
| 2024-01-04 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 31,990 |
| 2024-01-03 | 106.25 | 106.25 | 105.00 | 105.00 | 105.00 | 8,000 |
| 2024-01-02 | 110.00 | 110.00 | 106.25 | 110.00 | 110.00 | 1,000 |
| 2023-12-29 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-12-28 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-12-27 | 110.00 | 114.00 | 106.00 | 110.00 | 110.00 | 2,951 |
| 2023-12-22 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-12-21 | 110.00 | 114.00 | 110.00 | 110.00 | 110.00 | 3,726 |
| 2023-12-20 | 103.50 | 109.50 | 98.600 | 107.50 | 107.50 | 19,137 |
| 2023-12-19 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2023-12-18 | 103.50 | 103.50 | 98.500 | 103.50 | 103.50 | 2,011 |
| 2023-12-15 | 100.00 | 104.00 | 98.000 | 103.50 | 103.50 | 1,300 |
| 2023-12-14 | 94.144 | 104.00 | 94.144 | 100.00 | 100.00 | 29,320 |
| 2023-12-13 | 92.000 | 92.000 | 88.400 | 92.000 | 92.000 | 2,829 |
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.