Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 727 |
| 2026-10-16 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 1,801 |
| 2026-10-15 | 620.00 | 620.00 | 590.00 | 620.00 | 620.00 | 1,778 |
| 2026-10-14 | 635.00 | 635.00 | 615.00 | 632.50 | 632.50 | 1,640 |
| 2026-10-13 | 645.00 | 660.00 | 635.00 | 645.00 | 645.00 | 1,809 |
| 2026-10-12 | 645.00 | 660.00 | 632.50 | 645.00 | 645.00 | 4,089 |
| 2026-10-09 | 630.00 | 660.00 | 610.00 | 645.00 | 645.00 | 3,951 |
| 2026-10-08 | 650.00 | 660.00 | 620.00 | 630.00 | 630.00 | 13,227 |
| 2026-10-07 | 665.00 | 668.00 | 650.00 | 650.00 | 650.00 | 148 |
| 2026-10-06 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-10-05 | 655.00 | 665.00 | 636.00 | 665.00 | 665.00 | 8,812 |
| 2026-10-02 | 652.50 | 655.00 | 622.75 | 655.00 | 655.00 | 609 |
| 2026-10-01 | 665.00 | 665.00 | 642.50 | 655.00 | 655.00 | 5,927 |
| 2026-09-30 | 655.00 | 665.00 | 642.50 | 665.00 | 665.00 | 59 |
| 2026-09-29 | 655.00 | 660.00 | 630.00 | 655.00 | 655.00 | 2,356 |
| 2026-09-28 | 655.00 | 655.00 | 630.00 | 655.00 | 655.00 | 172 |
| 2026-09-25 | 655.00 | 655.00 | 635.00 | 655.00 | 655.00 | 5,430 |
| 2026-09-24 | 665.00 | 679.70 | 650.00 | 665.00 | 665.00 | 2,390 |
| 2026-09-23 | 665.00 | 679.70 | 650.00 | 660.00 | 660.00 | 3,739 |
| 2026-09-22 | 640.00 | 660.00 | 640.00 | 640.00 | 640.00 | 1,362 |
| 2026-09-21 | 625.00 | 640.00 | 612.50 | 635.00 | 635.00 | 2,432 |
| 2026-09-18 | 615.00 | 639.50 | 615.00 | 615.00 | 615.00 | 2,112 |
| 2026-09-17 | 580.00 | 610.00 | 572.00 | 590.00 | 590.00 | 5,119 |
| 2026-09-16 | 580.00 | 606.40 | 563.20 | 580.00 | 580.00 | 3,029 |
| 2026-09-15 | 570.00 | 589.60 | 570.00 | 570.00 | 570.00 | 840 |
| 2026-09-14 | 599.00 | 599.00 | 550.00 | 570.00 | 570.00 | 12,097 |
| 2026-09-11 | 610.00 | 615.00 | 591.25 | 610.00 | 610.00 | 537 |
| 2026-09-10 | 637.80 | 637.80 | 600.00 | 610.00 | 610.00 | 13,790 |
| 2026-09-09 | 645.00 | 655.50 | 630.00 | 645.00 | 645.00 | 3,056 |
| 2026-09-08 | 631.00 | 650.00 | 631.00 | 645.00 | 645.00 | 9,102 |
| 2026-09-07 | 625.00 | 634.00 | 625.00 | 625.00 | 625.00 | 6,000 |
| 2026-09-04 | 625.00 | 625.00 | 610.00 | 625.00 | 625.00 | 6,500 |
| 2026-09-03 | 637.50 | 640.00 | 637.50 | 637.50 | 637.50 | 1,000 |
| 2026-09-02 | 642.50 | 642.50 | 615.00 | 642.50 | 642.50 | 2,250 |
| 2026-09-01 | 690.00 | 704.00 | 642.00 | 660.00 | 660.00 | 18,020 |
| 2026-08-28 | 695.00 | 720.00 | 692.00 | 700.00 | 700.00 | 2,313 |
| 2026-08-27 | 690.00 | 704.00 | 678.00 | 690.00 | 690.00 | 5,027 |
| 2026-08-26 | 687.00 | 700.00 | 687.00 | 690.00 | 690.00 | 2,798 |
| 2026-08-25 | 662.50 | 687.00 | 662.50 | 675.00 | 675.00 | 5,741 |
| 2026-08-24 | 660.00 | 681.00 | 630.00 | 660.00 | 660.00 | 418 |
| 2026-08-21 | 630.00 | 660.00 | 609.00 | 650.00 | 650.00 | 3,931 |
| 2026-08-20 | 630.00 | 630.00 | 600.00 | 630.00 | 630.00 | 4,262 |
| 2026-08-19 | 630.00 | 630.00 | 612.00 | 630.00 | 630.00 | 150 |
| 2026-08-18 | 627.50 | 630.00 | 621.00 | 630.00 | 630.00 | 3,400 |
| 2026-08-17 | 630.00 | 635.00 | 605.00 | 625.00 | 625.00 | 651 |
| 2026-08-14 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-08-13 | 635.00 | 655.00 | 635.00 | 635.00 | 635.00 | 272 |
| 2026-08-12 | 630.00 | 647.50 | 626.00 | 635.00 | 635.00 | 1,480 |
| 2026-08-11 | 630.00 | 647.60 | 630.00 | 630.00 | 630.00 | 1,100 |
| 2026-08-10 | 625.00 | 625.00 | 607.50 | 625.00 | 625.00 | 1,760 |
| 2026-08-07 | 620.00 | 630.00 | 603.50 | 620.00 | 620.00 | 1,758 |
| 2026-08-06 | 595.00 | 647.00 | 580.66 | 620.00 | 620.00 | 19,495 |
| 2026-08-05 | 562.00 | 610.00 | 562.00 | 605.00 | 605.00 | 10,704 |
| 2026-08-04 | 510.00 | 550.00 | 494.00 | 535.00 | 535.00 | 10,679 |
| 2026-08-03 | 510.00 | 510.00 | 494.00 | 510.00 | 510.00 | 912 |
| 2026-07-31 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-07-30 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | 1,405 |
| 2026-07-29 | 520.00 | 520.00 | 500.00 | 520.00 | 520.00 | 3,872 |
| 2026-07-28 | 534.00 | 534.00 | 510.00 | 510.00 | 510.00 | 2,871 |
| 2026-07-27 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 1,567 |
Page 1 of 22 · 1,265 trading daysOlder →
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.