Taseko Mines, Ltd. Common Stock Historical Stock Prices

TGB 
$0.5043
*  
0.0043
0.86%
Get TGB Alerts
*Delayed - data as of May 24, 2016 10:17 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 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:17 0.4869 0.5048 0.48 0.5043 12,746
05/20/2016 0.49 0.52 0.45 0.5 72,380
05/19/2016 0.4601 0.4973 0.4601 0.4912 203,794
05/18/2016 0.519 0.519 0.4505 0.4874 333,451
05/17/2016 0.53 0.5509 0.52 0.52 224,415
05/16/2016 0.5141 0.5398 0.5 0.52 265,606
05/13/2016 0.5017 0.51 0.49 0.5 202,213
05/12/2016 0.51 0.5265 0.5043 0.5058 134,935
05/11/2016 0.5579 0.5579 0.5 0.51 250,534
05/10/2016 0.522 0.5499 0.496 0.5499 229,375
05/09/2016 0.55 0.57 0.52 0.53 206,085
05/06/2016 0.54 0.5607 0.535 0.551 224,875
05/05/2016 0.553 0.5599 0.5234 0.53 171,482
05/04/2016 0.5701 0.5902 0.5212 0.5659 363,755
05/03/2016 0.615 0.62 0.5871 0.5892 458,294
05/02/2016 0.6101 0.6399 0.61 0.6147 283,690
04/29/2016 0.6201 0.66 0.62 0.6399 382,414
04/28/2016 0.5937 0.649 0.5937 0.6124 294,183
04/27/2016 0.6 0.6276 0.59 0.59 318,906
04/26/2016 0.62 0.629 0.57 0.59 175,921
04/25/2016 0.62 0.65 0.6095 0.64 329,834
04/22/2016 0.589 0.65 0.5744 0.62 404,448
04/21/2016 0.639 0.645 0.5869 0.5897 456,267
04/20/2016 0.68 0.6882 0.6102 0.62 566,143
04/19/2016 0.6 0.6975 0.5899 0.6898 1,109,174
04/18/2016 0.577 0.59 0.55 0.5875 421,242
04/15/2016 0.56 0.5779 0.535 0.5591 106,283
04/14/2016 0.55 0.5699 0.5401 0.5524 171,609
04/13/2016 0.55 0.5828 0.545 0.55 295,910
04/12/2016 0.55 0.57 0.5334 0.5654 631,238
04/11/2016 0.48 0.53 0.48 0.5202 331,817
04/08/2016 0.478 0.495 0.477 0.483 189,617
04/07/2016 0.495 0.5055 0.473 0.478 72,155
04/06/2016 0.506 0.5188 0.4838 0.5 31,587
04/05/2016 0.499 0.5043 0.469 0.5043 305,313
04/04/2016 0.532 0.5323 0.4952 0.4979 196,063
04/01/2016 0.54 0.5472 0.5262 0.5384 124,540
03/31/2016 0.585 0.585 0.5501 0.5643 76,231
03/30/2016 0.56 0.5872 0.545 0.57 159,795
03/29/2016 0.56 0.56 0.53 0.5595 261,063
03/28/2016 0.55 0.5632 0.53 0.5406 315,626
03/24/2016 0.54 0.54 0.5102 0.54 137,573
03/23/2016 0.57 0.572 0.5205 0.54 252,605
03/22/2016 0.5654 0.5835 0.5417 0.57 86,274
03/21/2016 0.5716 0.5848 0.5698 0.5698 68,817
03/18/2016 0.5745 0.5984 0.56 0.57 462,959
03/17/2016 0.6028 0.6028 0.5515 0.5702 386,771
03/16/2016 0.49 0.59 0.49 0.59 616,668
03/15/2016 0.5 0.5184 0.4851 0.4945 220,642
03/14/2016 0.5525 0.5525 0.5013 0.53 445,678
03/11/2016 0.6063 0.6063 0.55 0.56 341,101
03/10/2016 0.53 0.5918 0.5105 0.5918 495,307
03/09/2016 0.48 0.54 0.4747 0.5375 317,904
03/08/2016 0.47 0.4864 0.44 0.4617 361,046
03/07/2016 0.46 0.5 0.46 0.48 2,919,960
03/04/2016 0.4489 0.4796 0.4377 0.4649 422,197
03/03/2016 0.439 0.4551 0.4021 0.4318 287,319
03/02/2016 0.35 0.44 0.35 0.425 578,299
03/01/2016 0.36 0.36 0.3508 0.36 49,800
02/29/2016 0.35 0.3647 0.345 0.3599 163,443
02/26/2016 0.3675 0.3675 0.335 0.3528 95,429
02/25/2016 0.345 0.3652 0.345 0.357 75,994
02/24/2016 0.383 0.383 0.345 0.3475 224,764
02/23/2016 0.37 0.3901 0.37 0.38 135,984
02/22/2016 0.35 0.3823 0.3407 0.3648 448,702
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?