Taseko Mines Limited Historical Stock Prices

TGB 
$2.24
*  
0.03
1.36%
Get TGB Alerts
*Delayed - data as of Aug. 21, 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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.21  2.25  2.20  2.24 198,769
08/21/2014 2.22 2.25 2.2 2.24 198,769
08/20/2014 2.22 2.24 2.2001 2.21 300,137
08/19/2014 2.24 2.25 2.21 2.23 271,212
08/18/2014 2.25 2.25 2.22 2.25 140,640
08/15/2014 2.23 2.26 2.21 2.26 250,115
08/14/2014 2.21 2.26 2.21 2.23 555,940
08/13/2014 2.26 2.26 2.21 2.22 331,639
08/12/2014 2.24 2.26 2.22 2.26 215,123
08/11/2014 2.23 2.26 2.205 2.26 159,527
08/08/2014 2.17 2.23 2.17 2.23 333,626
08/07/2014 2.24 2.26 2.2 2.2 320,730
08/06/2014 2.21 2.28 2.21 2.25 192,660
08/05/2014 2.22 2.26 2.17 2.23 380,970
08/04/2014 2.27 2.3 2.21 2.26 273,987
08/01/2014 2.3 2.3399 2.26 2.26 175,118
07/31/2014 2.36 2.37 2.27 2.3 382,157
07/30/2014 2.37 2.4 2.36 2.36 172,612
07/29/2014 2.39 2.4 2.36 2.36 67,888
07/28/2014 2.32 2.42 2.32 2.4 257,357
07/25/2014 2.39 2.42 2.32 2.32 235,761
07/24/2014 2.34 2.43 2.34 2.39 221,605
07/23/2014 2.4 2.41 2.34 2.36 216,219
07/22/2014 2.37 2.41 2.37 2.4 202,984
07/21/2014 2.39 2.4 2.33 2.38 152,236
07/18/2014 2.33 2.37 2.32 2.37 145,356
07/17/2014 2.42 2.49 2.33 2.34 341,375
07/16/2014 2.35 2.44 2.32 2.38 404,589
07/15/2014 2.45 2.49 2.33 2.33 514,573
07/14/2014 2.57 2.57 2.44 2.48 695,007
07/11/2014 2.48 2.6 2.48 2.6 538,969
07/10/2014 2.54 2.58 2.51 2.55 366,000
07/09/2014 2.53 2.59 2.52 2.56 319,037
07/08/2014 2.54 2.56 2.4414 2.53 428,694
07/07/2014 2.46 2.555 2.46 2.53 478,684
07/03/2014 2.46 2.49 2.43 2.49 207,757
07/02/2014 2.43 2.5 2.43 2.5 299,541
07/01/2014 2.49 2.5 2.41 2.45 312,813
06/30/2014 2.5 2.51 2.46 2.5 310,642
06/27/2014 2.38 2.5 2.37 2.47 1,150,165
06/26/2014 2.25 2.32 2.23 2.3 387,784
06/25/2014 2.22 2.26 2.22 2.25 168,626
06/24/2014 2.24 2.28 2.21 2.22 238,405
06/23/2014 2.24 2.27 2.22 2.25 205,099
06/20/2014 2.25 2.28 2.23 2.23 234,191
06/19/2014 2.21 2.28 2.21 2.26 511,170
06/18/2014 2.17 2.24 2.17 2.23 428,317
06/17/2014 2.18 2.2 2.17 2.17 125,120
06/16/2014 2.17 2.2 2.17 2.19 110,423
06/13/2014 2.15 2.19 2.15 2.19 141,373
06/12/2014 2.17 2.2 2.165 2.18 308,147
06/11/2014 2.19 2.2 2.17 2.19 220,244
06/10/2014 2.16 2.21 2.15 2.19 386,361
06/09/2014 2.16 2.2 2.16 2.19 186,070
06/06/2014 2.17 2.18 2.135 2.17 271,003
06/05/2014 2.18 2.21 2.15 2.15 253,181
06/04/2014 2.2 2.203 2.18 2.2 137,315
06/03/2014 2.2 2.22 2.19 2.22 165,878
06/02/2014 2.19 2.23 2.19 2.2 128,068
05/30/2014 2.22 2.24 2.19 2.22 419,810
05/29/2014 2.19 2.22 2.19 2.21 139,124
05/28/2014 2.2 2.23 2.18 2.19 241,809
05/27/2014 2.23 2.25 2.185 2.22 250,444
05/23/2014 2.17 2.25 2.16 2.22 255,385
05/22/2014 2.14 2.18 2.13 2.18 215,133
05/21/2014 2.14 2.15 2.12 2.14 139,340
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?