Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 110.00 | 112.00 | 101.00 | 110.00 | 110.00 | 15,120 |
| 2023-06-23 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-06-22 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-06-21 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-06-20 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-06-19 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-06-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-06-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-06-14 | 110.00 | 110.00 | 101.01 | 110.00 | 110.00 | 3,273 |
| 2023-06-13 | 110.00 | 115.00 | 101.01 | 110.00 | 110.00 | 3,949 |
| 2023-06-12 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-06-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-06-08 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 250 |
| 2023-06-07 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-06-06 | 110.00 | 110.00 | 101.00 | 110.00 | 110.00 | 3,128 |
| 2023-06-05 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-06-02 | 105.00 | 105.00 | 95.000 | 105.00 | 105.00 | 40,000 |
| 2023-06-01 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-05-31 | 107.50 | 107.50 | 100.75 | 107.50 | 107.50 | 300 |
| 2023-05-30 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2023-05-26 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-05-25 | 105.00 | 109.25 | 95.000 | 100.00 | 100.00 | 13,500 |
| 2023-05-24 | 107.50 | 107.50 | 100.00 | 107.50 | 107.50 | 7,000 |
| 2023-05-23 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-05-22 | 112.50 | 118.00 | 105.00 | 110.00 | 110.00 | 2,536 |
| 2023-05-19 | 112.50 | 118.00 | 105.00 | 112.50 | 112.50 | 4,312 |
| 2023-05-18 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2023-05-17 | 112.50 | 118.00 | 105.00 | 112.50 | 112.50 | 2,956 |
| 2023-05-16 | 117.50 | 118.00 | 110.00 | 112.50 | 112.50 | 3,290 |
| 2023-05-15 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2023-05-12 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2023-05-11 | 117.50 | 119.00 | 110.00 | 117.50 | 117.50 | 3,544 |
| 2023-05-10 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 1,000 |
| 2023-05-09 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2023-05-05 | 120.00 | 120.00 | 117.50 | 117.50 | 117.50 | 156 |
| 2023-05-04 | 121.00 | 121.00 | 115.00 | 120.00 | 120.00 | 12,395 |
| 2023-05-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-05-02 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-04-28 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2023-04-27 | 132.50 | 135.00 | 132.50 | 132.50 | 132.50 | 30,000 |
| 2023-04-26 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2023-04-25 | 132.50 | 132.50 | 131.51 | 132.50 | 132.50 | 1,000 |
| 2023-04-24 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2023-04-21 | 135.00 | 135.00 | 132.50 | 132.50 | 132.50 | 22,000 |
| 2023-04-20 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 10,000 |
| 2023-04-19 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | 1,760 |
| 2023-04-18 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 23,294 |
| 2023-04-17 | 132.50 | 132.50 | 128.00 | 132.50 | 132.50 | 959 |
| 2023-04-14 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | 61 |
| 2023-04-13 | 127.50 | 127.50 | 126.88 | 127.50 | 127.50 | 1,384 |
| 2023-04-12 | 127.50 | 127.50 | 126.88 | 127.50 | 127.50 | 209 |
| 2023-04-11 | 127.50 | 133.00 | 127.50 | 127.50 | 127.50 | 512 |
| 2023-04-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-04-05 | 130.00 | 131.00 | 125.50 | 130.00 | 130.00 | 4,996 |
| 2023-04-04 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 249 |
| 2023-04-03 | 129.50 | 131.00 | 128.80 | 129.50 | 129.50 | 27,000 |
| 2023-03-31 | 125.00 | 127.50 | 116.00 | 127.50 | 127.50 | 10,000 |
| 2023-03-30 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2023-03-29 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2023-03-28 | 120.00 | 120.00 | 114.00 | 120.00 | 120.00 | 1,234 |
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.