Quantcast

Taseko Mines, Ltd. Common Stock Historical Stock Prices

TGB 
$0.5862
*  
0.0114
1.98%
Get TGB Alerts
*Delayed - data as of Mar. 19, 2019 12:48 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
12:48 0.585 0.59 0.571 0.5862 93,661
03/18/2019 0.578 0.59 0.56 0.5748 365,505
03/15/2019 0.58 0.5998 0.556 0.5621 428,613
03/14/2019 0.6195 0.6195 0.58 0.5842 221,773
03/13/2019 0.5937 0.64 0.5937 0.6 246,381
03/12/2019 0.6 0.6053 0.58 0.5975 351,881
03/11/2019 0.6 0.6037 0.5732 0.5858 131,291
03/08/2019 0.6 0.6 0.5652 0.575 173,428
03/07/2019 0.6436 0.646 0.5602 0.59 434,063
03/06/2019 0.67 0.67 0.605 0.6365 349,412
03/05/2019 0.66 0.67 0.6502 0.6576 253,285
03/04/2019 0.671 0.69 0.65 0.6598 223,179
03/01/2019 0.6734 0.69 0.6627 0.6765 311,282
02/28/2019 0.6924 0.706 0.65 0.665 430,673
02/27/2019 0.7181 0.7181 0.6685 0.6908 438,569
02/26/2019 0.67 0.72 0.66 0.7069 966,169
02/25/2019 0.64 0.6698 0.63 0.6665 655,177
02/22/2019 0.64 0.64 0.6215 0.636 439,996
02/21/2019 0.65 0.65 0.5988 0.6199 612,385
02/20/2019 0.599 0.6346 0.5899 0.6346 1,058,465
02/19/2019 0.565 0.5919 0.542 0.5856 1,148,823
02/15/2019 0.56 0.573 0.5354 0.5555 588,626
02/14/2019 0.58 0.58 0.543 0.5538 353,490
02/13/2019 0.58 0.588 0.5509 0.5699 725,259
02/12/2019 0.6054 0.6191 0.5751 0.61 548,063
02/11/2019 0.615 0.6154 0.57 0.5998 712,910
02/08/2019 0.61 0.61 0.58 0.605 380,261
02/07/2019 0.6 0.6154 0.5863 0.5863 387,509
02/06/2019 0.6092 0.6159 0.5914 0.6031 706,129
02/05/2019 0.585 0.615 0.57 0.6 452,445
02/04/2019 0.585 0.598 0.5745 0.585 235,451
02/01/2019 0.59 0.5989 0.567 0.58 336,496
01/31/2019 0.575 0.62 0.565 0.57 738,285
01/30/2019 0.57 0.5799 0.545 0.555 347,474
01/29/2019 0.584 0.584 0.5341 0.5546 516,550
01/28/2019 0.575 0.587 0.56 0.56 173,842
01/25/2019 0.58 0.5879 0.553 0.5878 320,519
01/24/2019 0.5845 0.5848 0.5501 0.575 138,249
01/23/2019 0.5695 0.5848 0.55 0.5567 132,462
01/22/2019 0.58 0.5965 0.5607 0.58 260,441
01/18/2019 0.59 0.5979 0.57 0.5799 232,310
01/17/2019 0.6189 0.6189 0.5516 0.5899 298,536
01/16/2019 0.6252 0.63 0.58 0.5895 237,827
01/15/2019 0.6 0.627 0.5851 0.6199 134,941
01/14/2019 0.5826 0.64 0.5826 0.6052 302,147
01/11/2019 0.616 0.64 0.5746 0.6169 403,688
01/10/2019 0.65 0.65 0.62 0.62 317,105
01/09/2019 0.68 0.68 0.6053 0.6349 798,108
01/08/2019 0.565 0.6402 0.5507 0.6366 1,527,825
01/07/2019 0.5543 0.5601 0.535 0.5572 350,028
01/04/2019 0.51 0.55 0.501 0.5491 687,568
01/03/2019 0.5193 0.53 0.502 0.5101 441,183
01/02/2019 0.49 0.5352 0.462 0.5101 687,995
12/31/2018 0.4821 0.4978 0.435 0.473 756,744
12/28/2018 0.4678 0.4951 0.4678 0.4749 838,994
12/27/2018 0.49 0.5001 0.46 0.4678 499,581
12/26/2018 0.475 0.5 0.4426 0.49 429,772
12/24/2018 0.475 0.5 0.4426 0.49 339,069
12/21/2018 0.445 0.49 0.445 0.4625 538,853
12/20/2018 0.48 0.48 0.4476 0.4599 657,947
12/19/2018 0.48 0.52 0.46 0.4863 1,230,528
12/18/2018 0.51 0.536 0.48 0.4899 834,151
*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?

Smart Portfolio