Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
| 2022-04-08 | 167.50 | 169.70 | 161.50 | 167.50 | 167.50 | 2,056 |
| 2022-04-07 | 168.50 | 169.70 | 160.00 | 167.50 | 167.50 | 8,018 |
| 2022-04-06 | 177.50 | 177.50 | 166.00 | 171.00 | 171.00 | 19,319 |
| 2022-04-05 | 177.00 | 182.00 | 177.00 | 181.00 | 181.00 | 332,532 |
| 2022-04-04 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2022-04-01 | 170.00 | 181.78 | 164.00 | 175.50 | 175.50 | 8,609 |
| 2022-03-31 | 170.00 | 180.00 | 170.00 | 170.00 | 170.00 | 11,421 |
| 2022-03-30 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 4,915 |
| 2022-03-29 | 167.50 | 167.50 | 163.77 | 167.50 | 167.50 | 1,619 |
| 2022-03-28 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
| 2022-03-25 | 167.50 | 174.00 | 167.50 | 167.50 | 167.50 | 651 |
| 2022-03-24 | 165.00 | 172.00 | 164.90 | 167.50 | 167.50 | 30,030 |
| 2022-03-23 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-03-22 | 162.00 | 162.00 | 155.60 | 162.00 | 162.00 | 965 |
| 2022-03-21 | 160.00 | 168.00 | 151.00 | 162.00 | 162.00 | 21,648 |
| 2022-03-18 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 0 |
| 2022-03-17 | 152.50 | 152.50 | 149.90 | 152.50 | 152.50 | 166 |
| 2022-03-16 | 152.50 | 152.50 | 150.23 | 152.50 | 152.50 | 15,243 |
| 2022-03-15 | 152.50 | 152.50 | 149.35 | 152.50 | 152.50 | 1,654 |
| 2022-03-14 | 155.00 | 155.00 | 147.00 | 155.00 | 155.00 | 6,718 |
| 2022-03-11 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-03-10 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 639 |
| 2022-03-09 | 152.50 | 160.78 | 145.00 | 152.50 | 152.50 | 11,776 |
| 2022-03-08 | 152.50 | 159.25 | 152.50 | 152.50 | 152.50 | 23,984 |
| 2022-03-07 | 152.50 | 160.03 | 145.30 | 152.50 | 152.50 | 2,751 |
| 2022-03-04 | 145.00 | 160.40 | 141.00 | 150.00 | 150.00 | 1,765 |
| 2022-03-03 | 145.00 | 150.00 | 145.00 | 145.00 | 145.00 | 8,538 |
| 2022-03-02 | 142.50 | 148.42 | 142.50 | 142.50 | 142.50 | 3,465 |
| 2022-03-01 | 140.00 | 142.50 | 131.00 | 142.50 | 142.50 | 942 |
| 2022-02-28 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2022-02-25 | 140.00 | 140.28 | 140.00 | 140.00 | 140.00 | 402 |
| 2022-02-24 | 140.00 | 145.00 | 137.50 | 137.50 | 137.50 | 3,063 |
| 2022-02-23 | 142.50 | 143.00 | 140.00 | 140.00 | 140.00 | 3,500 |
| 2022-02-22 | 143.00 | 143.00 | 142.50 | 142.50 | 142.50 | 2,729 |
| 2022-02-21 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 700 |
| 2022-02-18 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2022-02-17 | 147.50 | 150.00 | 144.00 | 147.50 | 147.50 | 3,663 |
| 2022-02-16 | 147.50 | 147.50 | 144.00 | 147.50 | 147.50 | 125 |
| 2022-02-15 | 147.50 | 150.00 | 143.69 | 147.50 | 147.50 | 6,100 |
| 2022-02-14 | 147.50 | 152.00 | 147.50 | 147.50 | 147.50 | 90 |
| 2022-02-11 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2022-02-10 | 147.50 | 151.00 | 147.50 | 147.50 | 147.50 | 10,766 |
| 2022-02-09 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2022-02-08 | 140.00 | 145.00 | 131.00 | 140.00 | 140.00 | 1,016 |
| 2022-02-07 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2022-02-04 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2022-02-03 | 140.00 | 140.00 | 138.55 | 140.00 | 140.00 | 62 |
| 2022-02-02 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2022-02-01 | 140.00 | 144.10 | 132.00 | 140.00 | 140.00 | 3,130 |
| 2022-01-31 | 140.00 | 146.00 | 132.00 | 140.00 | 140.00 | 4,319 |
| 2022-01-28 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2022-01-27 | 142.50 | 142.50 | 140.06 | 142.50 | 142.50 | 6,814 |
| 2022-01-26 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2022-01-25 | 137.50 | 137.50 | 135.30 | 137.50 | 137.50 | 1,042 |
| 2022-01-24 | 146.00 | 146.00 | 138.30 | 142.50 | 142.50 | 6,894 |
| 2022-01-21 | 150.00 | 156.00 | 146.54 | 150.00 | 150.00 | 3,857 |
| 2022-01-20 | 147.50 | 159.80 | 144.00 | 150.00 | 150.00 | 4,784 |
| 2022-01-19 | 147.50 | 154.85 | 147.50 | 147.50 | 147.50 | 11,017 |
| 2022-01-18 | 147.50 | 147.50 | 143.75 | 147.50 | 147.50 | 4,026 |
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.