Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 565.00 | 569.65 | 532.00 | 560.00 | 560.00 | 18,764 |
| 2026-01-30 | 610.00 | 615.00 | 580.00 | 585.00 | 585.00 | 10,793 |
| 2026-01-29 | 600.00 | 644.65 | 590.00 | 610.00 | 610.00 | 39,718 |
| 2026-01-28 | 590.00 | 612.00 | 590.00 | 595.00 | 595.00 | 12,282 |
| 2026-01-27 | 580.00 | 595.00 | 570.00 | 575.00 | 575.00 | 7,368 |
| 2026-01-26 | 548.00 | 610.00 | 548.00 | 592.50 | 592.50 | 32,052 |
| 2026-01-23 | 525.00 | 560.00 | 523.50 | 540.00 | 540.00 | 10,010 |
| 2026-01-22 | 532.50 | 539.00 | 510.00 | 525.00 | 525.00 | 6,218 |
| 2026-01-21 | 524.00 | 545.00 | 524.00 | 532.50 | 532.50 | 19,746 |
| 2026-01-20 | 525.00 | 525.00 | 515.50 | 520.00 | 520.00 | 36,113 |
| 2026-01-19 | 520.00 | 539.80 | 520.00 | 520.00 | 520.00 | 7,372 |
| 2026-01-16 | 535.00 | 545.50 | 520.00 | 520.00 | 520.00 | 16,329 |
| 2026-01-15 | 515.00 | 550.00 | 512.00 | 535.00 | 535.00 | 8,366 |
| 2026-01-14 | 487.00 | 520.00 | 487.00 | 510.00 | 510.00 | 12,320 |
| 2026-01-13 | 456.00 | 480.00 | 456.00 | 480.00 | 480.00 | 29,625 |
| 2026-01-12 | 440.00 | 460.00 | 436.00 | 450.00 | 450.00 | 15,067 |
| 2026-01-09 | 434.00 | 449.00 | 429.20 | 440.00 | 440.00 | 3,160 |
| 2026-01-08 | 445.00 | 456.00 | 430.00 | 432.00 | 432.00 | 9,933 |
| 2026-01-07 | 456.00 | 457.50 | 432.00 | 440.00 | 440.00 | 23,411 |
| 2026-01-06 | 444.00 | 460.00 | 432.50 | 456.00 | 456.00 | 14,110 |
| 2026-01-05 | 427.00 | 439.84 | 424.00 | 435.00 | 435.00 | 8,343 |
| 2026-01-02 | 435.00 | 438.00 | 427.00 | 427.00 | 427.00 | 2,717 |
| 2025-12-31 | 428.50 | 440.00 | 428.50 | 435.00 | 435.00 | 7,823 |
| 2025-12-30 | 415.55 | 420.00 | 415.55 | 417.00 | 417.00 | 4,624 |
| 2025-12-29 | 415.00 | 419.90 | 415.00 | 415.00 | 415.00 | 4,638 |
| 2025-12-24 | 415.00 | 419.90 | 415.00 | 415.00 | 415.00 | 13,759 |
| 2025-12-23 | 407.00 | 419.90 | 405.00 | 415.00 | 415.00 | 16,790 |
| 2025-12-22 | 398.00 | 410.00 | 398.00 | 407.00 | 407.00 | 7,258 |
| 2025-12-19 | 391.00 | 391.00 | 380.00 | 388.00 | 388.00 | 16,199 |
| 2025-12-18 | 395.00 | 399.00 | 395.00 | 395.00 | 395.00 | 500 |
| 2025-12-17 | 395.00 | 398.00 | 395.00 | 395.00 | 395.00 | 585 |
| 2025-12-16 | 400.00 | 409.80 | 395.00 | 400.00 | 400.00 | 21,054 |
| 2025-12-15 | 400.00 | 409.70 | 400.00 | 400.00 | 400.00 | 1,132 |
| 2025-12-12 | 395.00 | 409.70 | 390.00 | 395.00 | 395.00 | 4,633 |
| 2025-12-11 | 385.00 | 407.00 | 385.00 | 395.00 | 395.00 | 2,995 |
| 2025-12-10 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 356 |
| 2025-12-09 | 393.50 | 393.50 | 383.00 | 385.00 | 385.00 | 3,651 |
| 2025-12-08 | 395.00 | 407.00 | 390.00 | 395.00 | 395.00 | 2,249 |
| 2025-12-05 | 385.00 | 408.00 | 370.00 | 370.00 | 370.00 | 11,108 |
| 2025-12-04 | 385.00 | 399.60 | 376.66 | 385.00 | 385.00 | 1,250 |
| 2025-12-03 | 385.00 | 399.70 | 385.00 | 385.00 | 385.00 | 1,500 |
| 2025-12-02 | 385.00 | 399.70 | 376.66 | 385.00 | 385.00 | 8,631 |
| 2025-12-01 | 385.00 | 399.70 | 376.67 | 385.00 | 385.00 | 10,922 |
| 2025-11-28 | 380.00 | 388.00 | 380.00 | 380.00 | 380.00 | 89 |
| 2025-11-27 | 370.00 | 390.00 | 370.00 | 378.00 | 378.00 | 19,073 |
| 2025-11-26 | 335.00 | 359.50 | 327.50 | 357.00 | 357.00 | 17,203 |
| 2025-11-25 | 328.00 | 334.00 | 322.00 | 334.00 | 334.00 | 5,115 |
| 2025-11-24 | 328.00 | 328.00 | 320.00 | 328.00 | 328.00 | 206 |
| 2025-11-21 | 339.00 | 339.00 | 320.00 | 335.00 | 335.00 | 5,457 |
| 2025-11-20 | 325.00 | 344.00 | 325.00 | 340.00 | 340.00 | 6,250 |
| 2025-11-19 | 325.00 | 325.00 | 321.00 | 325.00 | 325.00 | 9,815 |
| 2025-11-18 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-11-17 | 320.50 | 330.00 | 320.50 | 330.00 | 330.00 | 5,857 |
| 2025-11-14 | 325.00 | 337.00 | 310.00 | 320.00 | 320.00 | 3,775 |
| 2025-11-13 | 350.00 | 361.60 | 331.00 | 335.00 | 335.00 | 11,674 |
| 2025-11-12 | 340.00 | 359.00 | 337.00 | 350.00 | 350.00 | 6,484 |
| 2025-11-11 | 330.00 | 350.00 | 320.00 | 340.00 | 340.00 | 8,305 |
| 2025-11-10 | 330.00 | 337.00 | 330.00 | 330.00 | 330.00 | 5,840 |
| 2025-11-07 | 325.00 | 336.70 | 313.00 | 325.00 | 325.00 | 423 |
| 2025-11-06 | 330.00 | 330.00 | 322.00 | 330.00 | 330.00 | 5,594 |
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.