Taseko Mines Ltd (TGB) Historical Stock Data
1.98 ↑0.07 (3.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TGB is down -0.68% a day on average. There have been 13 days where Taseko Mines Ltd closed green and 17 days where TGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.91 | 1.98 | ↑$0.07 (3.66%) | 1.89 | 2.01 | 3.48M |
| 2024-12-19 | 1.94 | 1.91 | ↓$0.03 (-1.55%) | 1.89 | 1.97 | 2.14M |
| 2024-12-18 | 2.01 | 1.92 | ↓$0.09 (-4.48%) | 1.92 | 2.04 | 3.47M |
| 2024-12-17 | 1.99 | 2.02 | ↑$0.03 (1.51%) | 1.94 | 2.04 | 4.46M |
| 2024-12-16 | 2.08 | 2.02 | ↓$0.06 (-2.88%) | 2.01 | 2.11 | 2.77M |
| 2024-12-13 | 2.05 | 2.08 | ↑$0.03 (1.46%) | 2.02 | 2.10 | 3.41M |
| 2024-12-12 | 2.15 | 2.09 | ↓$0.06 (-2.79%) | 2.08 | 2.16 | 2.15M |
| 2024-12-11 | 2.10 | 2.17 | ↑$0.07 (3.33%) | 2.10 | 2.20 | 4M |
| 2024-12-10 | 2.16 | 2.11 | ↓$0.05 (-2.31%) | 2.10 | 2.16 | 2.09M |
| 2024-12-09 | 1.99 | 2.09 | ↑$0.10 (5.03%) | 1.99 | 2.19 | 3.49M |
| 2024-12-06 | 2.01 | 1.96 | ↓$0.05 (-2.49%) | 1.95 | 2.02 | 1.77M |
| 2024-12-05 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 1.98 | 2.05 | 1.29M |
| 2024-12-04 | 2.04 | 2.00 | ↓$0.04 (-1.96%) | 1.98 | 2.08 | 2.81M |
| 2024-12-03 | 2.04 | 2.05 | ↑$0.01 (0.49%) | 2.00 | 2.08 | 1.99M |
| 2024-12-02 | 2.05 | 1.99 | ↓$0.06 (-2.93%) | 1.98 | 2.07 | 1.70M |
| 2024-11-29 | 2.03 | 2.06 | ↑$0.03 (1.48%) | 2.03 | 2.09 | 1.12M |
| 2024-11-27 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 2.00 | 2.07 | 1.79M |
| 2024-11-26 | 2.04 | 1.98 | ↓$0.06 (-2.94%) | 1.94 | 2.06 | 2.68M |
| 2024-11-25 | 2.04 | 2.06 | ↑$0.02 (0.98%) | 2.03 | 2.11 | 2.19M |
| 2024-11-22 | 2.07 | 2.08 | ↑$0.01 (0.48%) | 2.04 | 2.09 | 1.51M |
| 2024-11-21 | 2.10 | 2.09 | ↓$0.01 (-0.48%) | 2.03 | 2.11 | 2.30M |
| 2024-11-20 | 2.08 | 2.08 | ↑$0.00 (0.00%) | 2.07 | 2.12 | 2.20M |
| 2024-11-19 | 2.05 | 2.08 | ↑$0.03 (1.46%) | 2.02 | 2.10 | 2.65M |
| 2024-11-18 | 1.99 | 2.05 | ↑$0.06 (3.02%) | 1.99 | 2.08 | 3.72M |
| 2024-11-15 | 2.04 | 1.97 | ↓$0.07 (-3.43%) | 1.95 | 2.05 | 35.38M |
| 2024-11-14 | 2.02 | 2.00 | ↓$0.02 (-0.99%) | 1.99 | 2.07 | 10.14M |
| 2024-11-13 | 2.14 | 2.04 | ↓$0.10 (-4.67%) | 2.02 | 2.18 | 6.06M |
| 2024-11-12 | 2.22 | 2.15 | ↓$0.07 (-3.15%) | 2.10 | 2.23 | 5.24M |
| 2024-11-11 | 2.31 | 2.24 | ↓$0.07 (-3.03%) | 2.23 | 2.34 | 5.18M |
| 2024-11-08 | 2.48 | 2.39 | ↓$0.09 (-3.63%) | 2.31 | 2.48 | 3.99M |
Create an account or log in to view more rows.
$TGB I’m selling y’all have fun bag holding
$TGB I don't know shit
but I know I'm holdin till I at least triple up
$TGB Buy the dip
$TGB C'mon
do a spike!!
$TGB wow you bulls are losers
$TGB Just buy and hold
$TGB go green today and we gap up tomrrow
$TGB buy bitches
$TGB this is going to skyrocket tmr!!!
$TGB If options never existed
what do you think this stock would be trading at?