Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 149.00 | 156.92 | 143.75 | 147.50 | 147.50 | 1,807 |
| 2022-01-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-01-13 | 157.50 | 160.40 | 150.00 | 150.00 | 150.00 | 27,515 |
| 2022-01-12 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2022-01-11 | 148.50 | 152.50 | 148.50 | 148.50 | 148.50 | 10,000 |
| 2022-01-10 | 152.00 | 154.00 | 147.20 | 148.50 | 148.50 | 1,425 |
| 2022-01-07 | 152.00 | 153.50 | 152.00 | 152.00 | 152.00 | 5,000 |
| 2022-01-06 | 158.90 | 158.90 | 151.00 | 154.50 | 154.50 | 19,000 |
| 2022-01-05 | 157.36 | 162.60 | 157.36 | 161.50 | 161.50 | 19,234 |
| 2022-01-04 | 152.50 | 160.13 | 152.50 | 152.50 | 152.50 | 25,789 |
| 2021-12-31 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2021-12-30 | 149.00 | 153.75 | 147.50 | 149.00 | 149.00 | 10,352 |
| 2021-12-29 | 150.00 | 154.00 | 147.50 | 149.00 | 149.00 | 18,082 |
| 2021-12-24 | 150.00 | 154.00 | 146.00 | 150.00 | 150.00 | 9,019 |
| 2021-12-23 | 149.00 | 155.00 | 146.01 | 150.00 | 150.00 | 5,695 |
| 2021-12-22 | 146.50 | 151.00 | 146.50 | 150.00 | 150.00 | 98,703 |
| 2021-12-21 | 145.00 | 148.00 | 144.00 | 144.00 | 144.00 | 10,000 |
| 2021-12-20 | 147.50 | 148.00 | 140.00 | 145.00 | 145.00 | 75,898 |
| 2021-12-17 | 147.50 | 150.00 | 143.00 | 149.00 | 149.00 | 59,496 |
| 2021-12-16 | 143.00 | 157.00 | 143.00 | 147.50 | 147.50 | 15,176 |
| 2021-12-15 | 153.00 | 160.00 | 140.00 | 160.00 | 160.00 | 128,219 |
| 2021-12-14 | 157.00 | 158.00 | 149.00 | 155.50 | 155.50 | 32,133 |
| 2021-12-13 | 157.00 | 162.60 | 149.78 | 155.00 | 155.00 | 63,782 |
| 2021-12-10 | 159.00 | 166.20 | 157.00 | 157.00 | 157.00 | 900 |
| 2021-12-09 | 160.00 | 168.00 | 157.01 | 160.00 | 160.00 | 10,030 |
| 2021-12-08 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2021-12-07 | 157.00 | 161.92 | 151.10 | 160.00 | 160.00 | 15,895 |
| 2021-12-06 | 155.00 | 159.20 | 151.10 | 155.00 | 155.00 | 37,245 |
| 2021-12-03 | 157.00 | 162.00 | 151.00 | 155.00 | 155.00 | 58,406 |
| 2021-12-02 | 157.50 | 164.20 | 155.05 | 159.50 | 159.50 | 649,213 |
| 2021-12-01 | 152.50 | 159.50 | 152.10 | 157.50 | 157.50 | 5,652 |
| 2021-11-30 | 152.50 | 160.33 | 149.40 | 152.50 | 152.50 | 23,611 |
| 2021-11-29 | 150.00 | 163.00 | 148.85 | 154.00 | 154.00 | 19,074 |
| 2021-11-26 | 155.00 | 155.00 | 145.50 | 151.00 | 151.00 | 14,750 |
| 2021-11-25 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2021-11-24 | 158.50 | 167.00 | 157.50 | 157.50 | 157.50 | 13,800 |
| 2021-11-23 | 159.50 | 169.00 | 158.50 | 158.50 | 158.50 | 1,644 |
| 2021-11-22 | 156.00 | 165.00 | 156.00 | 159.50 | 159.50 | 24,181 |
| 2021-11-19 | 153.00 | 155.00 | 148.33 | 151.00 | 151.00 | 5,028 |
| 2021-11-18 | 154.00 | 158.00 | 150.08 | 153.00 | 153.00 | 1,448 |
| 2021-11-17 | 159.00 | 162.36 | 155.08 | 155.50 | 155.50 | 1,043 |
| 2021-11-16 | 161.50 | 163.00 | 159.50 | 159.50 | 159.50 | 1,592 |
| 2021-11-15 | 162.50 | 167.75 | 157.62 | 161.50 | 161.50 | 4,058 |
| 2021-11-12 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2021-11-11 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2021-11-10 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2021-11-09 | 165.00 | 165.00 | 162.50 | 162.50 | 162.50 | 17,000 |
| 2021-11-08 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3,000 |
| 2021-11-05 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2021-11-04 | 164.80 | 173.80 | 164.80 | 166.50 | 166.50 | 3,077 |
| 2021-11-03 | 157.50 | 165.00 | 157.50 | 157.50 | 157.50 | 6,770 |
| 2021-11-02 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2021-11-01 | 155.30 | 159.00 | 155.30 | 157.00 | 157.00 | 3,057 |
| 2021-10-29 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 750 |
| 2021-10-28 | 160.00 | 165.00 | 156.81 | 160.00 | 160.00 | 4,426 |
| 2021-10-27 | 165.55 | 165.55 | 162.50 | 162.50 | 162.50 | 455 |
| 2021-10-26 | 167.50 | 173.80 | 163.75 | 167.50 | 167.50 | 728 |
| 2021-10-25 | 166.88 | 172.90 | 166.88 | 167.50 | 167.50 | 9,088 |
| 2021-10-22 | 162.50 | 162.50 | 158.00 | 162.50 | 162.50 | 8,947 |
← NewerPage 21 of 21 · 1,259 trading days
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.