Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-02-18 | 172.50 | 184.25 | 172.50 | 172.50 | 172.50 | 8,055 |
| 2025-02-17 | 175.00 | 179.25 | 171.10 | 172.50 | 172.50 | 6,646 |
| 2025-02-14 | 175.00 | 178.00 | 175.00 | 175.00 | 175.00 | 1,274 |
| 2025-02-13 | 172.50 | 178.00 | 171.00 | 172.50 | 172.50 | 3,182 |
| 2025-02-12 | 172.50 | 172.50 | 171.00 | 172.50 | 172.50 | 1,000 |
| 2025-02-11 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-02-10 | 169.50 | 177.00 | 169.50 | 172.50 | 172.50 | 23,004 |
| 2025-02-07 | 160.00 | 172.00 | 160.00 | 167.50 | 167.50 | 33,500 |
| 2025-02-06 | 154.75 | 157.50 | 154.75 | 157.50 | 157.50 | 5,000 |
| 2025-02-05 | 150.00 | 152.50 | 147.00 | 150.00 | 150.00 | 4,450 |
| 2025-02-04 | 150.00 | 153.00 | 145.50 | 150.00 | 150.00 | 1,468 |
| 2025-02-03 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2,000 |
| 2025-01-31 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-01-30 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 1,000 |
| 2025-01-29 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,700 |
| 2025-01-28 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-01-27 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 744 |
| 2025-01-24 | 169.00 | 169.00 | 167.50 | 167.50 | 167.50 | 1,476 |
| 2025-01-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-01-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-01-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-01-20 | 170.00 | 170.50 | 165.00 | 170.00 | 170.00 | 1,186 |
| 2025-01-17 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-01-16 | 172.50 | 172.50 | 171.00 | 172.50 | 172.50 | 1,882 |
| 2025-01-15 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-01-14 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2025-01-13 | 177.50 | 179.75 | 172.50 | 172.50 | 172.50 | 1,105 |
| 2025-01-10 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 8,900 |
| 2025-01-09 | 164.75 | 180.00 | 164.75 | 180.00 | 180.00 | 10,167 |
| 2025-01-08 | 160.00 | 160.00 | 157.55 | 160.00 | 160.00 | 339 |
| 2025-01-07 | 160.00 | 160.00 | 157.50 | 160.00 | 160.00 | 700 |
| 2025-01-06 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2025-01-03 | 162.50 | 163.25 | 157.00 | 162.50 | 162.50 | 2,728 |
| 2025-01-02 | 162.50 | 166.00 | 160.00 | 160.00 | 160.00 | 5,000 |
| 2024-12-31 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2024-12-30 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2024-12-27 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2024-12-24 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2024-12-23 | 162.50 | 162.50 | 158.00 | 162.50 | 162.50 | 15 |
| 2024-12-20 | 162.50 | 164.00 | 162.50 | 162.50 | 162.50 | 10,000 |
| 2024-12-19 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2024-12-18 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-12-17 | 165.00 | 167.50 | 165.00 | 165.00 | 165.00 | 19 |
| 2024-12-16 | 165.00 | 165.00 | 159.00 | 165.00 | 165.00 | 22 |
| 2024-12-13 | 165.00 | 168.00 | 159.00 | 165.00 | 165.00 | 2,266 |
| 2024-12-12 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-12-11 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2024-12-10 | 162.50 | 162.50 | 155.30 | 162.50 | 162.50 | 2,900 |
| 2024-12-09 | 162.50 | 164.00 | 155.30 | 162.50 | 162.50 | 2,623 |
| 2024-12-06 | 162.50 | 163.25 | 162.50 | 162.50 | 162.50 | 11 |
| 2024-12-05 | 162.50 | 162.50 | 155.30 | 162.50 | 162.50 | 2,615 |
| 2024-12-04 | 162.50 | 163.25 | 162.50 | 162.50 | 162.50 | 3,062 |
| 2024-12-03 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2024-12-02 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2024-11-29 | 162.50 | 162.50 | 160.00 | 162.50 | 162.50 | 9,594 |
| 2024-11-28 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-11-27 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-11-26 | 165.00 | 165.00 | 161.00 | 165.00 | 165.00 | 5,661 |
| 2024-11-25 | 165.00 | 165.00 | 161.00 | 165.00 | 165.00 | 2,100 |
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.