Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-12-29 | 122.50 | 127.40 | 122.50 | 122.50 | 122.50 | 5 |
| 2022-12-28 | 124.40 | 130.00 | 124.40 | 125.00 | 125.00 | 7,472 |
| 2022-12-23 | 122.50 | 122.50 | 118.00 | 122.50 | 122.50 | 1,100 |
| 2022-12-22 | 122.50 | 122.50 | 118.00 | 122.50 | 122.50 | 5,938 |
| 2022-12-21 | 122.00 | 125.00 | 122.00 | 122.00 | 122.00 | 1,595 |
| 2022-12-20 | 110.60 | 126.00 | 110.60 | 121.00 | 121.00 | 25,833 |
| 2022-12-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-12-16 | 108.00 | 108.00 | 101.00 | 108.00 | 108.00 | 5,292 |
| 2022-12-15 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-12-14 | 108.00 | 108.00 | 103.20 | 108.00 | 108.00 | 100 |
| 2022-12-13 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-12-12 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-12-09 | 110.50 | 115.00 | 110.50 | 110.50 | 110.50 | 3,546 |
| 2022-12-08 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2022-12-07 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | 130 |
| 2022-12-06 | 112.50 | 116.85 | 112.50 | 112.50 | 112.50 | 123 |
| 2022-12-05 | 112.50 | 116.85 | 112.50 | 112.50 | 112.50 | 829 |
| 2022-12-02 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 729 |
| 2022-12-01 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2022-11-30 | 111.50 | 114.66 | 111.50 | 111.50 | 111.50 | 1,000 |
| 2022-11-29 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
| 2022-11-28 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2022-11-25 | 112.50 | 112.50 | 110.00 | 112.50 | 112.50 | 386 |
| 2022-11-24 | 110.00 | 112.50 | 107.00 | 112.50 | 112.50 | 1,399 |
| 2022-11-23 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-11-22 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 100 |
| 2022-11-21 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-11-18 | 112.50 | 117.00 | 112.50 | 112.50 | 112.50 | 249 |
| 2022-11-17 | 112.50 | 112.50 | 110.00 | 112.50 | 112.50 | 1,250 |
| 2022-11-16 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 7,500 |
| 2022-11-15 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 10 |
| 2022-11-14 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 2,000 |
| 2022-11-11 | 110.00 | 120.00 | 107.00 | 115.00 | 115.00 | 5,498 |
| 2022-11-10 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-11-09 | 110.00 | 110.00 | 108.87 | 110.00 | 110.00 | 6,700 |
| 2022-11-08 | 110.00 | 110.00 | 109.51 | 110.00 | 110.00 | 1,730 |
| 2022-11-07 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 200 |
| 2022-11-04 | 104.00 | 110.00 | 104.00 | 107.50 | 107.50 | 18,494 |
| 2022-11-03 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2022-11-02 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-11-01 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 5,000 |
| 2022-10-31 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-10-28 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-10-27 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-10-26 | 100.00 | 100.09 | 100.00 | 100.00 | 100.00 | 7,454 |
| 2022-10-25 | 100.00 | 100.00 | 93.500 | 100.00 | 100.00 | 2,658 |
| 2022-10-24 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,074 |
| 2022-10-21 | 95.000 | 97.000 | 92.000 | 97.000 | 97.000 | 500 |
| 2022-10-20 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-10-19 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-10-18 | 95.000 | 95.000 | 91.150 | 95.000 | 95.000 | 2,635 |
| 2022-10-17 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-10-14 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 350,892 |
| 2022-10-13 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-10-12 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-10-11 | 102.50 | 107.00 | 98.000 | 102.50 | 102.50 | 1,338 |
| 2022-10-10 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-10-07 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-10-06 | 106.00 | 111.22 | 100.60 | 106.00 | 106.00 | 2,887 |
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.