Taseko Mines Ltd (TGB) Historical Stock Data

2.08 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, TGB is down -0.69% a day on average. There have been 9 days where Taseko Mines Ltd closed green and 21 days where TGB closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	2.30	2.56	↑$0.26 (11.30%)	2.25	2.57	7.67M
2024-11-06	2.34	2.21	↓$0.13 (-5.56%)	2.15	2.34	4.97M
2024-11-05	2.27	2.32	↑$0.05 (2.20%)	2.25	2.32	2.36M
2024-11-04	2.26	2.23	↓$0.03 (-1.33%)	2.21	2.33	2.71M
2024-11-01	2.19	2.27	↑$0.08 (3.65%)	2.17	2.33	3.46M
2024-10-31	2.28	2.23	↓$0.05 (-2.19%)	2.19	2.30	3.93M
2024-10-30	2.35	2.32	↓$0.03 (-1.28%)	2.29	2.38	2.74M
2024-10-29	2.30	2.37	↑$0.07 (3.04%)	2.28	2.39	3.50M
2024-10-28	2.35	2.31	↓$0.04 (-1.70%)	2.28	2.35	2.44M
2024-10-25	2.34	2.31	↓$0.03 (-1.28%)	2.30	2.38	2.97M
2024-10-24	2.30	2.35	↑$0.05 (2.17%)	2.28	2.37	4.23M
2024-10-23	2.31	2.28	↓$0.03 (-1.30%)	2.24	2.34	4.48M
2024-10-22	2.41	2.34	↓$0.07 (-2.90%)	2.31	2.42	3.42M
2024-10-21	2.47	2.39	↓$0.08 (-3.24%)	2.35	2.47	3.54M
2024-10-18	2.44	2.39	↓$0.05 (-2.05%)	2.39	2.46	2.64M
2024-10-17	2.41	2.37	↓$0.04 (-1.66%)	2.35	2.41	2.05M
2024-10-16	2.42	2.41	↓$0.01 (-0.41%)	2.39	2.48	2.61M
2024-10-15	2.45	2.39	↓$0.06 (-2.45%)	2.34	2.47	3.27M
2024-10-14	2.49	2.45	↓$0.04 (-1.61%)	2.42	2.51	1.76M
2024-10-11	2.53	2.52	↓$0.01 (-0.40%)	2.52	2.59	4.02M
2024-10-10	2.49	2.51	↑$0.02 (0.80%)	2.45	2.57	4.68M