Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 120.00 | 127.00 | 115.00 | 120.00 | 120.00 | 8,995 |
| 2023-03-24 | 120.00 | 120.00 | 110.00 | 120.00 | 120.00 | 63,100 |
| 2023-03-23 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2023-03-22 | 122.50 | 122.50 | 116.50 | 122.50 | 122.50 | 1,669 |
| 2023-03-21 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2023-03-20 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2023-03-17 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 3,992 |
| 2023-03-16 | 120.00 | 124.00 | 120.00 | 120.00 | 120.00 | 546 |
| 2023-03-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 8,300 |
| 2023-03-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-03-13 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-03-10 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 20,000 |
| 2023-03-09 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 100 |
| 2023-03-08 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 652 |
| 2023-03-07 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 17,270 |
| 2023-03-06 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2023-03-03 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2023-03-02 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-03-01 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | 30,000 |
| 2023-02-28 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-02-27 | 135.00 | 135.00 | 125.00 | 135.00 | 135.00 | 1,190 |
| 2023-02-24 | 135.00 | 141.00 | 135.00 | 135.00 | 135.00 | 3,963 |
| 2023-02-23 | 135.00 | 141.50 | 135.00 | 135.00 | 135.00 | 2,115 |
| 2023-02-22 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-02-21 | 132.50 | 132.50 | 127.00 | 132.50 | 132.50 | 1,600 |
| 2023-02-20 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2023-02-17 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2023-02-16 | 132.50 | 132.50 | 127.00 | 132.50 | 132.50 | 2,600 |
| 2023-02-15 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2023-02-14 | 132.50 | 132.50 | 128.00 | 132.50 | 132.50 | 1,103 |
| 2023-02-13 | 132.50 | 132.50 | 127.00 | 132.50 | 132.50 | 1,287 |
| 2023-02-10 | 135.00 | 142.00 | 127.00 | 135.00 | 135.00 | 3,365 |
| 2023-02-09 | 135.00 | 135.00 | 127.00 | 135.00 | 135.00 | 1,718 |
| 2023-02-08 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-02-07 | 135.00 | 142.00 | 135.00 | 135.00 | 135.00 | 1,056 |
| 2023-02-06 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 8,666 |
| 2023-02-03 | 135.00 | 143.00 | 130.00 | 137.50 | 137.50 | 8,681 |
| 2023-02-02 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-02-01 | 145.00 | 152.00 | 135.00 | 145.00 | 145.00 | 2,652 |
| 2023-01-31 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-01-30 | 145.00 | 153.00 | 139.00 | 145.00 | 145.00 | 17,413 |
| 2023-01-27 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-01-26 | 145.00 | 145.00 | 138.00 | 145.00 | 145.00 | 3,628 |
| 2023-01-25 | 145.00 | 153.00 | 145.00 | 145.00 | 145.00 | 10 |
| 2023-01-24 | 145.00 | 152.00 | 145.00 | 145.00 | 145.00 | 1,558 |
| 2023-01-23 | 145.00 | 149.00 | 145.00 | 145.00 | 145.00 | 103 |
| 2023-01-20 | 145.00 | 155.00 | 145.00 | 145.00 | 145.00 | 103 |
| 2023-01-19 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-01-18 | 147.50 | 147.50 | 147.00 | 147.50 | 147.50 | 2,687 |
| 2023-01-17 | 150.00 | 153.00 | 140.20 | 150.00 | 150.00 | 2,101 |
| 2023-01-16 | 147.50 | 160.00 | 144.95 | 150.00 | 150.00 | 18,841 |
| 2023-01-13 | 147.50 | 155.00 | 143.75 | 147.50 | 147.50 | 21,260 |
| 2023-01-12 | 147.50 | 147.50 | 143.00 | 147.50 | 147.50 | 12,814 |
| 2023-01-11 | 144.00 | 150.00 | 144.00 | 145.00 | 145.00 | 9,333 |
| 2023-01-10 | 140.00 | 140.00 | 137.25 | 140.00 | 140.00 | 100 |
| 2023-01-09 | 140.00 | 141.04 | 126.00 | 126.00 | 126.00 | 2,904 |
| 2023-01-06 | 120.50 | 148.00 | 120.15 | 139.00 | 139.00 | 38,608 |
| 2023-01-05 | 121.00 | 122.00 | 118.00 | 121.00 | 121.00 | 4,900 |
| 2023-01-04 | 121.00 | 125.30 | 121.00 | 121.00 | 121.00 | 1,754 |
| 2023-01-03 | 122.50 | 128.00 | 116.00 | 120.00 | 120.00 | 2,219 |
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.