$0.47 -0.01 (%) Taseko Mines Ltd - AMEX

Sep. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGB historical data

Date Open High Low Close Volume
9/3/20150.460.500.460.48130,178
9/2/20150.480.500.460.4696,145
9/1/20150.450.500.450.50183,401
8/31/20150.470.500.460.4878,895
8/28/20150.440.490.440.48106,166
8/27/20150.400.490.390.46194,916
8/26/20150.440.440.390.40393,670
8/25/20150.430.430.410.42108,425
8/24/20150.420.440.420.42217,912
8/21/20150.470.490.460.47245,880
8/20/20150.450.490.450.46266,424
8/19/20150.470.470.430.44503,786
8/18/20150.460.490.460.47132,523
8/17/20150.500.500.470.47116,745
8/14/20150.520.540.490.49150,399
8/13/20150.530.570.520.53391,347
8/12/20150.510.540.510.53255,209
8/11/20150.550.550.520.52209,412
8/10/20150.520.570.500.57239,604
8/7/20150.500.540.500.52133,361
8/6/20150.320.510.320.50171,702
8/5/20150.480.500.460.46255,177
8/4/20150.470.500.470.49105,411
8/3/20150.480.490.460.4797,372
7/31/20150.490.500.480.4981,047
7/30/20150.510.520.480.49181,669
7/29/20150.500.520.490.5189,659
7/28/20150.480.510.480.5178,570
7/27/20150.520.520.460.46182,488
7/24/20150.530.530.500.52133,795
7/23/20150.500.530.480.53208,923
7/22/20150.520.520.480.50192,886
7/21/20150.520.530.500.53182,993
7/20/20150.560.560.500.51315,490
7/17/20150.570.570.550.57173,395
7/16/20150.590.600.550.57625,248
7/15/20150.590.600.580.60104,239
7/14/20150.580.600.570.5944,648
7/13/20150.580.600.560.60254,557
7/10/20150.560.590.560.58243,819
7/9/20150.510.550.500.55374,397
7/8/20150.500.570.450.47573,689
7/7/20150.520.520.470.49269,122
7/6/20150.530.530.500.52386,396
7/2/20150.550.550.510.53137,596
7/1/20150.550.550.520.54140,177
6/30/20150.550.560.510.55275,510
6/29/20150.550.570.530.57156,481
6/26/20150.570.580.530.55247,695
6/25/20150.560.570.560.57166,773
6/24/20150.590.600.560.59301,667
6/23/20150.590.600.590.60108,880
6/22/20150.600.600.580.59116,595
6/19/20150.610.620.570.57547,376
6/18/20150.610.630.610.6274,129
6/17/20150.620.630.610.63149,598
6/16/20150.660.660.610.63492,379
6/15/20150.630.650.610.65178,985
6/12/20150.660.680.610.651,637,763
6/11/20150.620.620.590.61220,419
6/10/20150.620.640.620.6364,920
6/9/20150.640.650.620.62197,664
6/8/20150.620.650.620.6499,248
6/5/20150.600.640.600.62156,203
6/4/20150.620.630.610.61224,951
6/3/20150.640.650.610.63251,171
6/2/20150.620.650.620.63312,120
6/1/20150.650.660.620.63197,877
5/29/20150.700.710.610.65965,793
5/28/20150.720.740.700.73294,562
5/27/20150.740.750.720.74284,985
5/26/20150.770.770.750.77191,921
5/22/20150.770.780.770.78102,064
5/21/20150.790.830.770.78140,902
5/20/20150.800.820.800.80119,727
5/19/20150.820.820.780.81158,549
5/18/20150.820.840.810.8250,754
5/15/20150.840.840.810.83111,389
5/14/20150.850.870.830.84209,494
5/13/20150.860.860.800.84281,993
5/12/20150.860.860.840.8580,448
5/11/20150.880.880.830.87114,106
5/8/20150.850.870.830.87154,105
5/7/20150.820.880.800.84286,384
5/6/20150.880.920.830.86590,615
5/5/20150.910.920.880.89425,428
5/4/20150.890.930.880.90877,931
5/1/20150.830.920.820.88549,248
4/30/20150.810.840.760.80556,414
4/29/20150.770.820.760.81488,697
4/28/20150.790.800.750.79411,985
4/27/20150.750.810.750.80375,649
4/24/20150.720.750.710.75740,110
4/23/20150.690.720.680.71348,224
4/22/20150.680.690.670.68140,868
4/21/20150.680.680.660.6843,308
4/20/20150.680.680.670.6888,942
4/17/20150.670.690.660.6870,336
4/16/20150.680.700.670.69214,795
4/15/20150.660.690.640.67181,952
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!