Taseko Mines Limited Historical Stock Prices

TGB 
$0.99
*  
0.009
0.92%
Get TGB Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading TGB now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.04  1.05  0.98  0.99 262,089
12/17/2014 0.96 1.04 0.93 0.981 542,593
12/16/2014 0.95 1 0.93 0.95 468,781
12/15/2014 1.03 1.05 0.942 0.98 458,671
12/12/2014 1.04 1.04 1.0057 1.02 296,108
12/11/2014 1.05 1.11 1.04 1.04 225,311
12/10/2014 1.12 1.12 1.06 1.06 247,234
12/09/2014 1.05 1.15 1.05 1.11 212,065
12/08/2014 1.16 1.16 1.06 1.08 705,954
12/05/2014 1.18 1.2 1.17 1.18 197,188
12/04/2014 1.2 1.25 1.19 1.21 333,985
12/03/2014 1.12 1.2 1.12 1.19 181,439
12/02/2014 1.19 1.23 1.12 1.13 393,532
12/01/2014 1.29 1.29 1.15 1.2 323,649
11/28/2014 1.33 1.34 1.25 1.27 97,920
11/26/2014 1.4 1.419 1.35 1.379 230,501
11/25/2014 1.42 1.435 1.38 1.42 115,877
11/24/2014 1.46 1.48 1.41 1.43 111,090
11/21/2014 1.41 1.48 1.4 1.45 191,174
11/20/2014 1.35 1.39 1.35 1.37 59,238
11/19/2014 1.37 1.4 1.35 1.36 91,481
11/18/2014 1.36 1.412 1.36 1.37 129,853
11/17/2014 1.43 1.44 1.37 1.38 150,112
11/14/2014 1.33 1.435 1.33 1.42 225,702
11/13/2014 1.39 1.42 1.31 1.34 258,875
11/12/2014 1.46 1.47 1.39 1.39 160,194
11/11/2014 1.42 1.46 1.38 1.46 233,678
11/10/2014 1.39 1.42 1.315 1.4 375,412
11/07/2014 1.31 1.37 1.26 1.36 377,136
11/06/2014 1.2 1.31 1.18 1.29 616,191
11/05/2014 1.22 1.25 1.171 1.2 565,356
11/04/2014 1.24 1.25 1.2 1.23 328,174
11/03/2014 1.34 1.35 1.23 1.24 338,710
10/31/2014 1.3 1.36 1.25 1.32 418,569
10/30/2014 1.38 1.4 1.3 1.34 532,267
10/29/2014 1.42 1.42 1.4 1.41 131,989
10/28/2014 1.4 1.42 1.39 1.42 170,937
10/27/2014 1.41 1.42 1.39 1.41 113,722
10/24/2014 1.41 1.45 1.39 1.41 130,446
10/23/2014 1.41 1.43 1.3833 1.4 171,882
10/22/2014 1.46 1.465 1.38 1.38 170,567
10/21/2014 1.45 1.52 1.43 1.47 241,161
10/20/2014 1.5 1.501 1.43 1.43 102,131
10/17/2014 1.45 1.519 1.45 1.49 178,331
10/16/2014 1.42 1.485 1.4 1.45 181,370
10/15/2014 1.53 1.55 1.38 1.42 583,065
10/14/2014 1.55 1.6 1.49 1.55 195,231
10/13/2014 1.59 1.6 1.48 1.54 333,718
10/10/2014 1.6 1.62 1.59 1.6 174,265
10/09/2014 1.69 1.69 1.6 1.61 245,298
10/08/2014 1.66 1.71 1.6 1.71 276,345
10/07/2014 1.72 1.72 1.64 1.68 124,829
10/06/2014 1.7 1.72 1.68 1.72 86,913
10/03/2014 1.75 1.75 1.66 1.7 204,382
10/02/2014 1.71 1.73 1.67 1.72 142,399
10/01/2014 1.68 1.725 1.67 1.71 314,041
09/30/2014 1.76 1.77 1.68 1.7 256,290
09/29/2014 1.76 1.77 1.74 1.77 261,771
09/26/2014 1.788 1.788 1.75 1.77 98,489
09/25/2014 1.77 1.8 1.75 1.75 218,800
09/24/2014 1.75 1.82 1.59 1.77 908,484
09/23/2014 1.77 1.8 1.74 1.74 735,289
09/22/2014 1.85 1.88 1.79 1.79 342,992
09/19/2014 1.96 1.96 1.85 1.89 475,968
09/18/2014 1.94 1.98 1.92 1.95 310,069
09/17/2014 1.97 1.99 1.94 1.94 323,848
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?