Taseko Mines Ltd (TGB) Historical Stock Data

2.10 ↑0.08 (3.96%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TGB is up 0.11% a day on average. There have been 18 days where Taseko Mines Ltd closed green and 12 days where TGB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-12	2.10	2.10	↑$0.00 (0.00%)	2.08	2.16	13.04M
2025-05-09	2.00	2.02	↑$0.02 (1.00%)	1.97	2.04	8.91M
2025-05-08	1.92	1.98	↑$0.06 (3.13%)	1.89	1.98	11.39M
2025-05-07	2.00	1.93	↓$0.07 (-3.50%)	1.91	2.02	12.87M
2025-05-06	1.94	2.02	↑$0.08 (4.12%)	1.91	2.04	17.05M
2025-05-05	2.00	1.95	↓$0.05 (-2.50%)	1.93	2.00	6.12M
2025-05-02	2.16	1.96	↓$0.20 (-9.26%)	1.96	2.20	13.42M
2025-05-01	2.27	2.21	↓$0.06 (-2.64%)	2.21	2.31	8.75M
2025-04-30	2.24	2.28	↑$0.04 (1.79%)	2.18	2.28	10.29M
2025-04-29	2.35	2.34	↓$0.01 (-0.43%)	2.30	2.39	14.18M
2025-04-28	2.29	2.37	↑$0.08 (3.49%)	2.28	2.38	17.85M
2025-04-25	2.25	2.28	↑$0.03 (1.33%)	2.23	2.30	13.18M
2025-04-24	2.23	2.27	↑$0.04 (1.79%)	2.23	2.32	15.32M
2025-04-23	2.15	2.21	↑$0.06 (2.79%)	2.15	2.25	19.13M
2025-04-22	2.08	2.12	↑$0.04 (1.92%)	2.08	2.16	16.79M
2025-04-21	2.17	2.04	↓$0.13 (-5.99%)	2.00	2.17	14.35M
2025-04-17	2.06	2.12	↑$0.06 (2.91%)	2.06	2.14	15.75M
2025-04-16	2.04	2.08	↑$0.04 (1.96%)	2.01	2.10	14.11M
2025-04-15	2.09	2.09	↑$0.00 (0.00%)	2.04	2.12	19.60M
2025-04-14	2.00	2.09	↑$0.09 (4.50%)	2.00	2.14	23.78M
2025-04-11	1.90	1.98	↑$0.08 (4.21%)	1.90	2.02	24.74M
2025-04-10	1.94	1.89	↓$0.05 (-2.58%)	1.83	1.98	24.60M
2025-04-09	1.75	1.96	↑$0.21 (12.00%)	1.71	2.02	18.44M
2025-04-08	1.88	1.70	↓$0.18 (-9.57%)	1.67	1.89	23.98M
2025-04-07	1.73	1.76	↑$0.03 (1.73%)	1.72	1.92	12.96M
2025-04-04	1.98	1.83	↓$0.15 (-7.58%)	1.74	1.99	22.66M
2025-04-03	2.10	2.06	↓$0.04 (-1.90%)	2.05	2.16	12.58M
2025-04-02	2.24	2.22	↓$0.02 (-0.89%)	2.20	2.29	12.88M
2025-04-01	2.25	2.29	↑$0.04 (1.78%)	2.19	2.29	15.72M
2025-03-31	2.25	2.24	↓$0.01 (-0.44%)	2.13	2.26	14.63M