$0.52 +0.03 (%) Taseko Mines Ltd - NYSE Amex Equities

May. 26, 2016 | 10:17 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGB historical data

Date Open High Low Close Volume
5/25/20160.470.510.470.49137,212
5/24/20160.500.510.480.4988,253
5/23/20160.490.520.450.50134,700
5/20/20160.500.500.480.4972,380
5/19/20160.460.500.460.49203,794
5/18/20160.520.520.450.49333,451
5/17/20160.530.550.520.52224,415
5/16/20160.510.540.500.52265,606
5/13/20160.500.510.490.50202,213
5/12/20160.510.530.500.51134,935
5/11/20160.560.560.500.51250,534
5/10/20160.520.550.500.55229,375
5/9/20160.550.570.520.53206,085
5/6/20160.540.560.540.55224,875
5/5/20160.550.560.520.53171,482
5/4/20160.570.590.520.57363,755
5/3/20160.620.620.590.59458,294
5/2/20160.610.640.610.61283,690
4/29/20160.620.660.620.64384,914
4/28/20160.590.650.590.61294,183
4/27/20160.600.630.590.59318,906
4/26/20160.620.630.570.59175,921
4/25/20160.620.650.610.64329,834
4/22/20160.590.650.570.62404,448
4/21/20160.640.650.590.59471,267
4/20/20160.680.690.610.62566,143
4/19/20160.600.700.590.691,109,294
4/18/20160.580.590.550.59421,242
4/15/20160.560.580.540.56106,283
4/14/20160.550.570.540.55171,609
4/13/20160.550.580.550.55295,910
4/12/20160.550.570.530.57631,238
4/11/20160.480.530.480.52331,817
4/8/20160.480.500.480.48189,617
4/7/20160.500.510.470.4872,155
4/6/20160.510.520.480.5031,587
4/5/20160.500.500.470.50305,313
4/4/20160.530.530.500.50196,063
4/1/20160.540.550.530.54124,540
3/31/20160.590.590.550.5676,231
3/30/20160.560.590.550.57159,795
3/29/20160.560.560.530.56261,063
3/28/20160.550.560.530.54315,626
3/24/20160.540.540.510.54137,573
3/23/20160.570.570.520.54252,605
3/22/20160.570.580.540.5786,274
3/21/20160.570.580.570.5768,817
3/18/20160.570.600.560.57462,959
3/17/20160.600.600.550.57386,771
3/16/20160.490.590.490.59616,868
3/15/20160.500.520.490.49220,642
3/14/20160.550.550.500.53445,678
3/11/20160.610.610.550.56341,101
3/10/20160.530.590.510.59495,307
3/9/20160.480.540.470.54317,904
3/8/20160.470.490.440.46361,046
3/7/20160.460.500.460.482,919,960
3/4/20160.450.480.440.46422,197
3/3/20160.440.460.400.43287,319
3/2/20160.350.440.350.43578,299
3/1/20160.360.360.350.3649,800
2/29/20160.350.360.350.36163,443
2/26/20160.370.370.340.3595,429
2/25/20160.350.370.350.3675,994
2/24/20160.380.380.350.35224,764
2/23/20160.370.390.370.38135,984
2/22/20160.350.380.340.36448,702
2/19/20160.370.370.340.35154,537
2/18/20160.360.370.360.37117,599
2/17/20160.360.370.350.36211,578
2/16/20160.330.360.330.3588,978
2/12/20160.320.350.310.34104,194
2/11/20160.350.350.320.33107,041
2/10/20160.340.350.340.3487,013
2/9/20160.350.370.350.3583,108
2/8/20160.350.370.340.35107,886
2/5/20160.350.370.350.36158,012
2/4/20160.390.390.350.35323,474
2/3/20160.340.370.340.36215,136
2/2/20160.350.370.340.34215,726
2/1/20160.350.390.330.37132,758
1/29/20160.370.390.360.38106,378
1/28/20160.350.360.340.36194,454
1/27/20160.330.360.320.35240,617
1/26/20160.310.340.310.33139,681
1/25/20160.330.340.290.29257,873
1/22/20160.300.330.280.32423,809
1/21/20160.260.310.260.30271,637
1/20/20160.280.280.250.26217,219
1/19/20160.260.280.260.26239,842
1/15/20160.280.280.240.25332,444
1/14/20160.260.300.230.28146,373
1/13/20160.260.270.250.25178,784
1/12/20160.280.280.250.26415,738
1/11/20160.320.320.280.28344,060
1/8/20160.330.340.320.32141,341
1/7/20160.340.350.330.3370,442
1/6/20160.350.350.340.34182,103
1/5/20160.350.350.300.3411,838,650
1/4/20160.330.360.330.35237,284
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center