Taseko Mines Limited Historical Stock Prices

TGB 
$0.7398
*  
0.0002
0.03%
Get TGB Alerts
*Delayed - data as of Jan. 30, 2015 14:27 ET  -  Find a broker to begin trading TGB now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    TGB Real Time
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
14:27  0.76  0.77  0.73  0.7398 52,444
01/29/2015 0.77 0.779 0.73 0.74 231,987
01/28/2015 0.81 0.81 0.77 0.779 165,902
01/27/2015 0.8 0.8151 0.75 0.81 231,039
01/26/2015 0.79 0.7997 0.76 0.78 302,591
01/23/2015 0.77 0.8 0.73 0.8 280,650
01/22/2015 0.84 0.85 0.76 0.77 465,584
01/21/2015 0.83 0.85 0.81 0.83 294,799
01/20/2015 0.84 0.84 0.81 0.84 234,351
01/16/2015 0.87 0.87 0.82 0.85 342,713
01/15/2015 0.89 0.91 0.82 0.85 590,374
01/14/2015 0.95 0.96 0.8499 0.88 786,225
01/13/2015 1.01 1.02 0.9595 0.97 247,615
01/12/2015 1.02 1.02 0.9913 1.01 127,768
01/09/2015 1.06 1.06 0.9583 1.03 174,988
01/08/2015 1.05 1.09 1.03 1.05 127,645
01/07/2015 1.02 1.08 1.02 1.05 249,873
01/06/2015 1 1.05 1 1.02 137,630
01/05/2015 1.04 1.06 1 1.03 178,451
01/02/2015 1.03 1.07 1.03 1.05 123,205
12/31/2014 1 1.05 0.96 1.03 691,806
12/30/2014 0.93 1 0.93 0.97 434,267
12/29/2014 0.991 1.02 0.93 0.93 288,288
12/26/2014 0.95 1.02 0.95 1 155,386
12/24/2014 0.94 0.97 0.9297 0.95 157,610
12/23/2014 0.98 0.999 0.93 0.96 424,989
12/22/2014 1.13 1.13 0.97 0.98 370,558
12/19/2014 0.99 1.1 0.99 1.1 619,660
12/18/2014 1 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
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?