$0.48 +0.01 (%) Taseko Mines Ltd - NYSE Amex Equities

Sep. 30, 2016 | 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
9/30/20160.470.490.460.48184,754
9/29/20160.470.470.460.47111,787
9/28/20160.480.480.460.4756,757
9/27/20160.480.480.460.47117,877
9/26/20160.490.490.470.4858,760
9/23/20160.480.490.470.47128,526
9/22/20160.510.510.470.48287,876
9/21/20160.510.510.480.49273,789
9/20/20160.470.510.450.49351,936
9/19/20160.440.460.440.45135,065
9/16/20160.450.460.430.44104,196
9/15/20160.430.460.430.4379,031
9/14/20160.440.450.420.45140,316
9/13/20160.430.450.420.44113,879
9/12/20160.440.440.430.44103,568
9/9/20160.460.460.440.45100,552
9/8/20160.460.470.460.46223,689
9/7/20160.450.470.450.4663,351
9/6/20160.460.470.450.47175,613
9/2/20160.450.450.430.4570,009
9/1/20160.460.460.420.44236,468
8/31/20160.460.460.440.46203,616
8/30/20160.470.470.440.45103,770
8/29/20160.480.480.450.46284,913
8/26/20160.490.500.470.47437,263
8/25/20160.490.500.480.49547,249
8/24/20160.510.520.490.49181,825
8/23/20160.500.510.500.50233,587
8/22/20160.520.520.500.52102,272
8/19/20160.510.520.510.52116,217
8/18/20160.500.520.500.5165,073
8/17/20160.520.520.500.5053,810
8/16/20160.520.540.500.52197,986
8/15/20160.520.530.500.51176,558
8/12/20160.510.520.510.52189,518
8/11/20160.520.540.510.52138,896
8/10/20160.540.540.520.5272,770
8/9/20160.510.540.510.52163,505
8/8/20160.540.560.510.51387,456
8/5/20160.560.570.500.53617,913
8/4/20160.570.590.560.57102,324
8/3/20160.600.600.560.57144,995
8/2/20160.600.620.560.58242,630
8/1/20160.560.610.560.58129,597
7/29/20160.590.610.560.56264,172
7/28/20160.600.630.580.59174,304
7/27/20160.650.650.580.61456,670
7/26/20160.650.670.620.66272,586
7/25/20160.640.650.630.65724,803
7/22/20160.630.640.620.6388,561
7/21/20160.630.640.620.62128,656
7/20/20160.620.640.600.63271,400
7/19/20160.620.630.600.62169,580
7/18/20160.620.630.600.62351,218
7/15/20160.630.640.610.62211,765
7/14/20160.600.630.590.63552,600
7/13/20160.560.600.550.60339,286
7/12/20160.520.560.520.55317,427
7/11/20160.550.580.470.52485,050
7/8/20160.550.550.530.55187,879
7/7/20160.560.570.540.55201,769
7/6/20160.540.550.530.55183,935
7/5/20160.550.560.530.54689,106
7/1/20160.480.520.470.52332,432
6/30/20160.480.490.460.49135,040
6/29/20160.470.480.460.48102,339
6/28/20160.480.480.460.47167,753
6/27/20160.470.480.410.48582,802
6/24/20160.490.530.480.4894,482
6/23/20160.500.500.500.5032,807
6/22/20160.490.510.470.47116,060
6/21/20160.500.520.490.5081,454
6/20/20160.510.510.500.5141,724
6/17/20160.490.520.490.5074,289
6/16/20160.520.520.480.4989,697
6/15/20160.490.520.490.5193,090
6/14/20160.510.510.500.5063,532
6/13/20160.500.530.490.50203,055
6/10/20160.510.530.480.50217,393
6/9/20160.510.540.490.51144,472
6/8/20160.520.540.510.5165,301
6/7/20160.530.530.510.5262,008
6/6/20160.520.550.500.54160,102
6/3/20160.510.520.500.51182,028
6/2/20160.500.520.490.50102,606
6/1/20160.480.510.470.51192,705
5/31/20160.500.500.480.48122,999
5/27/20160.500.510.480.50143,716
5/26/20160.490.520.490.5072,237
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center