Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Taseko Mines Ltd (NY: TGB )

2.850 +0.070 (+2.52%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	2.810	2.890	2.800	2.810	229,316	-0.02(-0.71%)
Feb 27, 2013	2.830	2.850	2.760	2.830	538,205	-0.02(-0.70%)
Feb 26, 2013	2.920	2.920	2.820	2.850	334,519	-0.06(-2.06%)
Feb 25, 2013	2.950	2.950	2.870	2.910	182,969	-0.02(-0.68%)
Feb 22, 2013	2.960	2.990	2.850	2.930	444,807	-0.03(-1.01%)
Feb 21, 2013	2.980	3.000	2.850	2.960	520,930	-0.04(-1.33%)
Feb 20, 2013	3.100	3.100	2.970	3.000	517,977	-0.08(-2.60%)
Feb 19, 2013	3.070	3.100	3.020	3.080	212,961	+0.00(+0.00%)
Feb 15, 2013	3.140	3.140	2.971	3.080	690,165	-0.08(-2.53%)
Feb 14, 2013	3.210	3.220	3.140	3.160	245,085	-0.06(-1.86%)
Feb 13, 2013	3.220	3.240	3.200	3.220	159,490	+0.00(+0.00%)
Feb 12, 2013	3.180	3.250	3.180	3.220	197,024	+0.04(+1.26%)
Feb 11, 2013	3.280	3.290	3.180	3.180	311,962	-0.13(-3.93%)
Feb 08, 2013	3.260	3.310	3.250	3.310	144,818	+0.04(+1.22%)
Feb 07, 2013	3.320	3.320	3.260	3.270	104,526	-0.05(-1.51%)
Feb 06, 2013	3.330	3.360	3.300	3.320	157,219	+0.08(+2.47%)
Feb 04, 2013	3.280	3.310	3.201	3.240	289,130	-0.06(-1.82%)
Feb 01, 2013	3.350	3.360	3.280	3.300	235,938	-0.01(-0.30%)
Jan 31, 2013	3.320	3.350	3.290	3.310	138,917	-0.03(-0.90%)
Jan 30, 2013	3.300	3.360	3.300	3.340	155,275	+0.03(+0.91%)
Jan 29, 2013	3.340	3.380	3.270	3.310	267,149	-0.03(-0.90%)
Jan 28, 2013	3.310	3.360	3.280	3.340	292,269	+0.00(+0.00%)
Jan 25, 2013	3.410	3.420	3.310	3.340	322,414	-0.07(-2.05%)
Jan 24, 2013	3.400	3.440	3.340	3.410	457,879	+0.00(+0.00%)
Jan 23, 2013	3.450	3.470	3.380	3.410	434,193	-0.04(-1.16%)
Jan 22, 2013	3.400	3.510	3.360	3.450	475,472	+0.05(+1.47%)
Jan 18, 2013	3.410	3.490	3.360	3.400	267,354	-0.02(-0.58%)
Jan 17, 2013	3.290	3.450	3.250	3.420	410,085	+0.12(+3.64%)
Jan 16, 2013	3.430	3.430	3.270	3.300	398,924	-0.15(-4.35%)
Jan 15, 2013	3.490	3.530	3.440	3.450	325,911	-0.07(-1.99%)
Jan 14, 2013	3.480	3.520	3.400	3.520	479,818	+0.07(+2.03%)
Jan 11, 2013	3.470	3.490	3.390	3.450	293,012	-0.03(-0.86%)
Jan 10, 2013	3.450	3.480	3.400	3.480	246,501	+0.06(+1.75%)
Jan 09, 2013	3.460	3.461	3.390	3.420	398,334	+0.01(+0.29%)
Jan 08, 2013	3.350	3.410	3.320	3.410	449,378	+0.08(+2.40%)
Jan 07, 2013	3.230	3.350	3.140	3.330	479,128	+0.11(+3.42%)
Jan 04, 2013	3.070	3.250	3.070	3.220	367,162	+0.11(+3.54%)
Jan 03, 2013	3.200	3.200	3.050	3.110	482,504	-0.10(-3.12%)
Jan 02, 2013	3.120	3.218	3.030	3.210	573,944	+0.18(+5.94%)
Dec 31, 2012	2.940	3.040	2.940	3.030	442,755	+0.03(+1.00%)
Dec 28, 2012	2.880	3.019	2.860	3.000	482,970	+0.09(+3.09%)
Dec 27, 2012	2.880	2.950	2.870	2.910	352,195	+0.00(+0.00%)
Dec 26, 2012	2.900	2.960	2.900	2.910	301,522	-0.03(-1.02%)
Dec 24, 2012	2.940	2.980	2.900	2.940	136,049	-0.06(-2.00%)
Dec 21, 2012	3.050	3.050	2.900	3.000	415,515	+0.00(+0.00%)
Dec 20, 2012	2.980	3.030	2.970	3.000	242,387	+0.00(+0.00%)
Dec 19, 2012	2.860	3.040	2.840	3.000	882,939	+0.13(+4.53%)
Dec 18, 2012	2.870	2.890	2.830	2.870	338,471	+0.00(+0.00%)
Dec 17, 2012	2.860	2.890	2.850	2.870	298,879	+0.00(+0.00%)
Dec 14, 2012	2.850	2.880	2.830	2.870	201,033	-0.01(-0.35%)
Dec 13, 2012	2.860	2.890	2.850	2.880	208,894	+0.00(+0.00%)
Dec 12, 2012	2.940	2.960	2.840	2.880	608,400	-0.09(-3.03%)
Dec 11, 2012	2.920	2.970	2.910	2.970	233,200	+0.03(+1.02%)
Dec 10, 2012	2.930	2.970	2.910	2.940	156,700	+0.01(+0.34%)
Dec 07, 2012	2.940	2.960	2.900	2.930	244,550	+0.00(+0.00%)
Dec 06, 2012	2.850	2.990	2.830	2.930	367,442	+0.07(+2.45%)
Dec 05, 2012	2.860	2.900	2.820	2.860	362,215	+0.02(+0.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Taseko Mines Ltd (NY: TGB )

Historical Prices