Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-05-16 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | 318 |
| 2025-05-15 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-05-14 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2025-05-13 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2025-05-12 | 152.50 | 161.25 | 146.00 | 157.50 | 157.50 | 3,100 |
| 2025-05-09 | 152.50 | 152.50 | 148.00 | 152.50 | 152.50 | 3,092 |
| 2025-05-08 | 155.00 | 155.00 | 152.50 | 152.50 | 152.50 | 483 |
| 2025-05-07 | 152.50 | 159.00 | 146.00 | 155.00 | 155.00 | 13,801 |
| 2025-05-06 | 162.50 | 167.00 | 150.00 | 152.50 | 152.50 | 4,792 |
| 2025-05-02 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-05-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-04-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-04-29 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-04-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-04-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-04-24 | 165.00 | 175.00 | 165.00 | 170.00 | 170.00 | 7,900 |
| 2025-04-23 | 164.50 | 170.00 | 164.50 | 165.00 | 165.00 | 9,731 |
| 2025-04-22 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | 2,500 |
| 2025-04-17 | 154.50 | 160.00 | 154.50 | 160.00 | 160.00 | 4,500 |
| 2025-04-16 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2025-04-15 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2025-04-14 | 150.00 | 155.00 | 147.00 | 152.50 | 152.50 | 4,630 |
| 2025-04-11 | 150.00 | 154.00 | 150.00 | 150.00 | 150.00 | 6,493 |
| 2025-04-10 | 150.00 | 155.00 | 150.00 | 150.00 | 150.00 | 3,753 |
| 2025-04-09 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-04-08 | 137.50 | 144.25 | 131.00 | 140.00 | 140.00 | 7,100 |
| 2025-04-07 | 140.00 | 140.00 | 125.50 | 137.50 | 137.50 | 24,535 |
| 2025-04-04 | 161.00 | 161.00 | 150.00 | 152.50 | 152.50 | 6,750 |
| 2025-04-03 | 170.00 | 172.00 | 167.50 | 167.50 | 167.50 | 40 |
| 2025-04-02 | 170.00 | 172.50 | 167.00 | 170.00 | 170.00 | 5,733 |
| 2025-04-01 | 170.00 | 173.00 | 170.00 | 170.00 | 170.00 | 150 |
| 2025-03-31 | 177.00 | 177.00 | 172.50 | 172.50 | 172.50 | 5,040 |
| 2025-03-28 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 5,198 |
| 2025-03-27 | 195.00 | 196.00 | 185.00 | 192.50 | 192.50 | 5,538 |
| 2025-03-26 | 192.50 | 200.00 | 191.00 | 195.00 | 195.00 | 15,642 |
| 2025-03-25 | 182.50 | 194.00 | 180.50 | 192.50 | 192.50 | 8,274 |
| 2025-03-24 | 182.50 | 184.75 | 180.00 | 182.50 | 182.50 | 7,561 |
| 2025-03-21 | 182.50 | 184.75 | 180.25 | 182.50 | 182.50 | 22,676 |
| 2025-03-20 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2025-03-19 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2025-03-18 | 182.50 | 185.00 | 182.50 | 182.50 | 182.50 | 5,000 |
| 2025-03-17 | 177.50 | 183.50 | 177.50 | 177.50 | 177.50 | 3,751 |
| 2025-03-14 | 167.50 | 174.25 | 158.75 | 167.50 | 167.50 | 8,500 |
| 2025-03-13 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-03-12 | 160.00 | 168.00 | 155.50 | 162.50 | 162.50 | 2,002 |
| 2025-03-11 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2025-03-10 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2025-03-07 | 162.50 | 162.50 | 157.40 | 162.50 | 162.50 | 2,000 |
| 2025-03-06 | 165.00 | 165.00 | 158.00 | 165.00 | 165.00 | 242 |
| 2025-03-05 | 165.00 | 167.00 | 160.00 | 165.00 | 165.00 | 14,182 |
| 2025-03-04 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-03-03 | 165.00 | 167.50 | 162.25 | 167.50 | 167.50 | 4,000 |
| 2025-02-28 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 12,852 |
| 2025-02-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-02-26 | 166.00 | 178.50 | 166.00 | 172.50 | 172.50 | 17,125 |
| 2025-02-25 | 162.50 | 167.95 | 158.00 | 162.50 | 162.50 | 1,193 |
| 2025-02-24 | 165.00 | 165.00 | 160.00 | 162.50 | 162.50 | 6,500 |
| 2025-02-21 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 17 |
| 2025-02-20 | 170.00 | 170.00 | 160.05 | 170.00 | 170.00 | 1,872 |
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.