$0.36 +0.01 (%) Taseko Mines Ltd - AMEX

Feb. 5, 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
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
12/31/20150.320.350.320.34490,803
12/30/20150.330.350.320.33586,315
12/29/20150.350.380.330.34361,073
12/28/20150.330.350.320.34230,364
12/24/20150.350.360.350.36122,099
12/23/20150.320.370.320.37604,420
12/22/20150.340.350.320.33189,635
12/21/20150.330.350.320.34204,961
12/18/20150.340.370.320.32853,824
12/17/20150.340.360.340.34102,615
12/16/20150.330.370.330.37103,809
12/15/20150.350.350.330.33174,110
12/14/20150.380.380.350.36120,629
12/11/20150.340.390.310.39399,289
12/10/20150.320.340.320.33174,410
12/9/20150.340.350.330.33277,570
12/8/20150.340.360.340.35175,170
12/7/20150.360.370.340.35154,591
12/4/20150.350.370.350.3690,199
12/3/20150.360.370.340.35136,681
12/2/20150.370.390.350.36122,305
12/1/20150.360.380.360.37168,714
11/30/20150.360.380.350.36138,591
11/27/20150.380.380.370.3750,527
11/25/20150.390.390.360.37117,360
11/24/20150.400.410.370.39231,419
11/23/20150.380.390.360.3841,318
11/20/20150.400.400.370.38266,404
11/19/20150.390.400.350.37188,936
11/18/20150.360.400.360.40146,650
11/17/20150.390.430.370.37256,494
11/16/20150.410.410.370.39309,275
11/13/20150.420.420.390.40159,726
11/12/20150.440.440.410.41186,439
11/11/20150.420.440.420.43212,934
11/10/20150.430.450.420.43291,483
11/9/20150.440.450.430.45147,640
11/6/20150.460.460.440.44127,957
11/5/20150.490.490.450.47243,809
11/4/20150.500.510.480.4989,465
11/3/20150.490.510.490.49146,543
11/2/20150.490.510.490.5099,763
10/30/20150.490.520.480.4957,281
10/29/20150.480.500.480.4969,578
10/28/20150.480.500.480.50154,971
10/27/20150.500.510.480.4871,231
10/26/20150.500.510.490.5036,247
10/23/20150.510.510.490.5062,608
10/22/20150.500.510.490.5088,244
10/21/20150.500.520.480.48155,536
10/20/20150.520.550.500.51135,185
10/19/20150.520.540.500.52111,943
10/16/20150.530.550.530.54156,970
10/15/20150.550.550.530.55155,618
10/14/20150.530.550.530.5359,691
10/13/20150.550.560.530.54166,686
10/12/20150.560.570.540.5546,241
10/9/20150.530.560.530.56277,514
10/8/20150.520.530.500.52113,398
10/7/20150.500.530.500.51261,906
10/6/20150.480.510.470.50190,443
10/5/20150.450.480.440.47439,138
10/2/20150.410.450.410.45177,422
10/1/20150.420.450.410.44177,679
9/30/20150.400.440.400.40272,744
9/28/20150.460.460.430.43146,034
9/25/20150.450.450.440.4543,375
9/24/20150.460.480.430.45329,933
9/23/20150.480.490.470.4799,623
9/22/20150.490.490.460.4760,281
9/21/20150.460.490.460.4980,591
9/18/20150.490.500.450.45225,692
9/17/20150.480.500.480.48130,901
9/16/20150.490.500.480.4862,618
9/15/20150.470.490.470.4947,722
9/14/20150.510.520.480.49107,581
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center