Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 233.00 | 238.00 | 233.00 | 233.00 | 233.00 | 74 |
| 2025-08-11 | 233.00 | 240.00 | 233.00 | 233.00 | 233.00 | 19 |
| 2025-08-08 | 233.00 | 240.00 | 233.00 | 233.00 | 233.00 | 5,342 |
| 2025-08-07 | 232.00 | 240.00 | 232.00 | 232.00 | 232.00 | 5,000 |
| 2025-08-06 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-08-05 | 232.00 | 238.40 | 232.00 | 232.00 | 232.00 | 14 |
| 2025-08-04 | 230.00 | 234.00 | 223.00 | 232.00 | 232.00 | 4,750 |
| 2025-08-01 | 235.00 | 238.00 | 223.00 | 230.00 | 230.00 | 5,318 |
| 2025-07-31 | 244.00 | 244.00 | 220.00 | 235.00 | 235.00 | 17,043 |
| 2025-07-30 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-07-29 | 256.00 | 259.00 | 252.00 | 252.00 | 252.00 | 3,667 |
| 2025-07-28 | 256.00 | 256.00 | 253.00 | 256.00 | 256.00 | 1,599 |
| 2025-07-25 | 255.00 | 259.00 | 255.00 | 255.00 | 255.00 | 479 |
| 2025-07-24 | 250.25 | 269.90 | 250.25 | 255.00 | 255.00 | 9,108 |
| 2025-07-23 | 249.00 | 262.00 | 249.00 | 256.00 | 256.00 | 13,122 |
| 2025-07-22 | 245.00 | 249.00 | 245.00 | 245.00 | 245.00 | 4,614 |
| 2025-07-21 | 245.00 | 249.00 | 245.00 | 245.00 | 245.00 | 620 |
| 2025-07-18 | 245.00 | 249.00 | 245.00 | 245.00 | 245.00 | 680 |
| 2025-07-17 | 249.00 | 249.00 | 245.00 | 245.00 | 245.00 | 2,710 |
| 2025-07-16 | 260.00 | 267.00 | 251.00 | 255.00 | 255.00 | 3,362 |
| 2025-07-15 | 266.00 | 273.00 | 258.80 | 266.00 | 266.00 | 3,404 |
| 2025-07-14 | 263.00 | 273.82 | 262.10 | 266.00 | 266.00 | 12,167 |
| 2025-07-11 | 262.00 | 269.30 | 262.00 | 265.00 | 265.00 | 4,227 |
| 2025-07-10 | 255.00 | 266.40 | 255.00 | 258.00 | 258.00 | 16,272 |
| 2025-07-09 | 240.00 | 270.00 | 239.00 | 248.00 | 248.00 | 32,224 |
| 2025-07-08 | 239.00 | 246.20 | 233.00 | 235.00 | 235.00 | 17,689 |
| 2025-07-07 | 240.00 | 249.50 | 239.00 | 239.00 | 239.00 | 11,424 |
| 2025-07-04 | 237.00 | 247.00 | 232.00 | 240.00 | 240.00 | 16,473 |
| 2025-07-03 | 237.00 | 242.60 | 237.00 | 237.00 | 237.00 | 144 |
| 2025-07-02 | 229.00 | 240.00 | 229.00 | 237.00 | 237.00 | 13,477 |
| 2025-07-01 | 222.00 | 222.00 | 216.70 | 222.00 | 222.00 | 1,674 |
| 2025-06-30 | 223.00 | 229.00 | 223.00 | 223.00 | 223.00 | 15,739 |
| 2025-06-27 | 220.00 | 223.00 | 220.00 | 220.00 | 220.00 | 84 |
| 2025-06-26 | 205.00 | 218.00 | 204.00 | 216.00 | 216.00 | 6,130 |
| 2025-06-25 | 205.00 | 209.00 | 205.00 | 205.00 | 205.00 | 956 |
| 2025-06-24 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-06-23 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-06-20 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-06-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-06-18 | 211.00 | 211.00 | 203.00 | 210.00 | 210.00 | 3,188 |
| 2025-06-17 | 218.00 | 218.00 | 212.00 | 215.00 | 215.00 | 8,415 |
| 2025-06-16 | 215.00 | 220.00 | 211.00 | 220.00 | 220.00 | 6,000 |
| 2025-06-13 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-06-12 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | 3,696 |
| 2025-06-11 | 215.00 | 215.00 | 211.00 | 215.00 | 215.00 | 8,193 |
| 2025-06-10 | 218.00 | 225.00 | 214.00 | 217.00 | 217.00 | 21,568 |
| 2025-06-09 | 218.00 | 226.00 | 206.00 | 223.00 | 223.00 | 25,476 |
| 2025-06-06 | 190.00 | 226.00 | 190.00 | 218.00 | 218.00 | 18,412 |
| 2025-06-05 | 180.00 | 187.50 | 180.00 | 187.50 | 187.50 | 14,000 |
| 2025-06-04 | 172.50 | 175.00 | 171.00 | 175.00 | 175.00 | 3,289 |
| 2025-06-03 | 167.50 | 170.00 | 163.00 | 170.00 | 170.00 | 1,743 |
| 2025-06-02 | 165.00 | 170.00 | 165.00 | 167.50 | 167.50 | 4,800 |
| 2025-05-30 | 157.50 | 165.00 | 157.50 | 157.50 | 157.50 | 212 |
| 2025-05-29 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2025-05-28 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-05-27 | 155.00 | 155.00 | 149.00 | 155.00 | 155.00 | 637 |
| 2025-05-23 | 155.00 | 160.00 | 147.00 | 155.00 | 155.00 | 12,127 |
| 2025-05-22 | 155.00 | 155.00 | 147.00 | 155.00 | 155.00 | 400 |
| 2025-05-21 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-05-20 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
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.