Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | 10,408 |
| 2023-09-18 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2023-09-15 | 120.00 | 120.00 | 114.00 | 120.00 | 120.00 | 94 |
| 2023-09-14 | 113.00 | 127.00 | 113.00 | 120.00 | 120.00 | 19,430 |
| 2023-09-13 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2023-09-12 | 107.50 | 107.50 | 102.00 | 107.50 | 107.50 | 1,260 |
| 2023-09-11 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2023-09-08 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 4,863 |
| 2023-09-07 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2023-09-06 | 107.50 | 113.50 | 107.50 | 107.50 | 107.50 | 875 |
| 2023-09-05 | 107.50 | 113.00 | 107.50 | 107.50 | 107.50 | 5,500 |
| 2023-09-04 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2023-09-01 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2023-08-31 | 107.50 | 107.50 | 101.00 | 107.50 | 107.50 | 154 |
| 2023-08-30 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2023-08-29 | 105.00 | 105.00 | 100.00 | 105.00 | 105.00 | 2,213 |
| 2023-08-25 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-08-24 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-08-23 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-08-22 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2023-08-21 | 95.000 | 99.700 | 93.000 | 97.500 | 97.500 | 15,417 |
| 2023-08-18 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-08-17 | 95.000 | 95.000 | 92.500 | 95.000 | 95.000 | 8,320 |
| 2023-08-16 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-08-15 | 95.000 | 100.00 | 92.500 | 95.000 | 95.000 | 897 |
| 2023-08-14 | 95.000 | 95.000 | 92.500 | 95.000 | 95.000 | 558 |
| 2023-08-11 | 97.500 | 97.500 | 93.000 | 97.500 | 97.500 | 5,550 |
| 2023-08-10 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 9,817 |
| 2023-08-09 | 102.50 | 102.50 | 96.500 | 102.50 | 102.50 | 7,000 |
| 2023-08-08 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-08-07 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-08-04 | 105.00 | 109.00 | 105.00 | 105.00 | 105.00 | 3,669 |
| 2023-08-03 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-08-02 | 110.00 | 110.00 | 101.00 | 110.00 | 110.00 | 1,000 |
| 2023-08-01 | 110.00 | 110.00 | 101.00 | 110.00 | 110.00 | 11,102 |
| 2023-07-31 | 110.00 | 110.00 | 101.00 | 110.00 | 110.00 | 1,000 |
| 2023-07-28 | 110.00 | 112.00 | 101.00 | 110.00 | 110.00 | 3,248 |
| 2023-07-27 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-07-26 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-07-25 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-07-24 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1,785 |
| 2023-07-21 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-07-20 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-07-19 | 110.00 | 110.00 | 103.00 | 110.00 | 110.00 | 5,380 |
| 2023-07-18 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-07-17 | 110.00 | 110.00 | 103.00 | 110.00 | 110.00 | 201 |
| 2023-07-14 | 110.00 | 110.00 | 103.00 | 110.00 | 110.00 | 995 |
| 2023-07-13 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-07-12 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-07-11 | 110.00 | 110.00 | 101.00 | 110.00 | 110.00 | 996 |
| 2023-07-10 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-07-07 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-07-06 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-07-05 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-07-04 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 5,201 |
| 2023-07-03 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-06-30 | 110.00 | 110.00 | 100.00 | 110.00 | 110.00 | 614 |
| 2023-06-29 | 110.00 | 110.00 | 100.00 | 110.00 | 110.00 | 500 |
| 2023-06-28 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-06-27 | 107.50 | 107.50 | 101.00 | 107.50 | 107.50 | 1,350 |
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.