Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-11-21 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-11-20 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-11-19 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-11-18 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-11-15 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
| 2024-11-14 | 167.50 | 175.00 | 167.50 | 167.50 | 167.50 | 500 |
| 2024-11-13 | 180.00 | 180.00 | 170.00 | 175.00 | 175.00 | 5,062 |
| 2024-11-12 | 182.40 | 182.40 | 180.00 | 180.00 | 180.00 | 3,042 |
| 2024-11-11 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-11-08 | 185.00 | 190.00 | 181.00 | 185.00 | 185.00 | 9,290 |
| 2024-11-07 | 172.50 | 189.50 | 166.50 | 185.00 | 185.00 | 15,900 |
| 2024-11-06 | 177.50 | 180.00 | 175.00 | 175.00 | 175.00 | 2,372 |
| 2024-11-05 | 177.50 | 177.50 | 171.00 | 177.50 | 177.50 | 4,527 |
| 2024-11-04 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2024-11-01 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2024-10-31 | 177.50 | 184.00 | 177.50 | 177.50 | 177.50 | 815 |
| 2024-10-30 | 177.50 | 177.50 | 173.55 | 177.50 | 177.50 | 459 |
| 2024-10-29 | 174.00 | 177.50 | 174.00 | 177.50 | 177.50 | 12,082 |
| 2024-10-28 | 177.25 | 177.25 | 170.00 | 171.50 | 171.50 | 79,353 |
| 2024-10-25 | 182.50 | 182.50 | 177.00 | 182.50 | 182.50 | 3,000 |
| 2024-10-24 | 182.50 | 182.50 | 180.00 | 182.50 | 182.50 | 2,304 |
| 2024-10-23 | 185.00 | 185.00 | 181.00 | 185.00 | 185.00 | 613 |
| 2024-10-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-10-21 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-10-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-10-17 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-10-16 | 190.00 | 190.00 | 182.00 | 190.00 | 190.00 | 6,490 |
| 2024-10-15 | 190.00 | 190.00 | 185.55 | 190.00 | 190.00 | 300 |
| 2024-10-14 | 190.00 | 198.00 | 190.00 | 190.00 | 190.00 | 42 |
| 2024-10-11 | 190.00 | 190.00 | 185.10 | 190.00 | 190.00 | 1,200 |
| 2024-10-10 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | 185 |
| 2024-10-09 | 195.00 | 195.00 | 191.00 | 195.00 | 195.00 | 1,000 |
| 2024-10-08 | 195.00 | 200.00 | 192.00 | 195.00 | 195.00 | 2,291 |
| 2024-10-07 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-10-04 | 187.50 | 195.00 | 187.50 | 187.50 | 187.50 | 2,255 |
| 2024-10-03 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2024-10-02 | 187.50 | 194.75 | 187.50 | 187.50 | 187.50 | 178 |
| 2024-10-01 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2024-09-30 | 187.50 | 194.00 | 187.50 | 187.50 | 187.50 | 3,619 |
| 2024-09-27 | 180.00 | 190.00 | 176.00 | 187.50 | 187.50 | 5,896 |
| 2024-09-26 | 179.00 | 188.00 | 179.00 | 180.00 | 180.00 | 8,986 |
| 2024-09-25 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1,728 |
| 2024-09-24 | 167.50 | 175.00 | 167.50 | 167.50 | 167.50 | 3,056 |
| 2024-09-23 | 167.50 | 167.88 | 167.50 | 167.50 | 167.50 | 935 |
| 2024-09-20 | 160.00 | 168.00 | 158.11 | 162.50 | 162.50 | 1,795 |
| 2024-09-19 | 160.00 | 168.00 | 160.00 | 160.00 | 160.00 | 5,653 |
| 2024-09-18 | 160.00 | 165.00 | 155.11 | 160.00 | 160.00 | 969 |
| 2024-09-17 | 155.00 | 155.00 | 153.00 | 155.00 | 155.00 | 10,447 |
| 2024-09-16 | 155.00 | 159.00 | 155.00 | 155.00 | 155.00 | 314 |
| 2024-09-13 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-09-12 | 155.00 | 159.00 | 155.00 | 155.00 | 155.00 | 2,450 |
| 2024-09-11 | 155.00 | 159.00 | 151.00 | 155.00 | 155.00 | 7,758 |
| 2024-09-10 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 1,000 |
| 2024-09-09 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-09-06 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-09-05 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 2,150 |
| 2024-09-04 | 163.50 | 167.00 | 157.00 | 160.00 | 160.00 | 789 |
| 2024-09-03 | 167.50 | 172.00 | 160.00 | 165.00 | 165.00 | 4,133 |
| 2024-09-02 | 167.50 | 173.50 | 164.00 | 167.50 | 167.50 | 3,010 |
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.