Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (NY: TGB )

2.550 -0.020 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.760 1.790 1.735 1.770 608,638 -0.01(-0.56%)
Jan 30, 2023 1.800 1.800 1.760 1.780 704,035 -0.02(-1.11%)
Jan 27, 2023 1.780 1.820 1.760 1.800 895,751 +0.00(+0.00%)
Jan 26, 2023 1.790 1.830 1.765 1.800 1,026,665 +0.01(+0.56%)
Jan 25, 2023 1.740 1.800 1.730 1.790 1,224,757 +0.02(+1.13%)
Jan 24, 2023 1.770 1.810 1.752 1.770 854,382 -0.03(-1.67%)
Jan 23, 2023 1.810 1.820 1.760 1.800 1,041,537 -0.02(-1.10%)
Jan 20, 2023 1.790 1.840 1.741 1.820 1,530,938 +0.05(+2.82%)
Jan 19, 2023 1.750 1.820 1.740 1.770 1,415,873 +0.01(+0.57%)
Jan 18, 2023 1.840 1.900 1.750 1.760 1,842,333 -0.01(-0.56%)
Jan 17, 2023 1.810 1.830 1.730 1.770 1,844,040 -0.07(-3.80%)
Jan 13, 2023 1.750 1.850 1.720 1.840 1,301,161 +0.04(+2.22%)
Jan 12, 2023 1.850 1.850 1.750 1.800 1,450,420 -0.03(-1.64%)
Jan 11, 2023 1.790 1.830 1.740 1.830 1,427,596 +0.05(+2.81%)
Jan 10, 2023 1.710 1.780 1.660 1.780 1,372,798 +0.06(+3.49%)
Jan 09, 2023 1.710 1.760 1.690 1.720 1,711,172 +0.05(+2.99%)
Jan 06, 2023 1.550 1.745 1.540 1.670 2,902,280 +0.13(+8.44%)
Jan 05, 2023 1.520 1.550 1.490 1.540 1,054,877 +0.00(+0.00%)
Jan 04, 2023 1.490 1.540 1.490 1.540 632,336 +0.05(+3.36%)
Jan 03, 2023 1.490 1.560 1.460 1.490 911,254 +0.02(+1.36%)
Dec 30, 2022 1.530 1.530 1.450 1.470 784,625 -0.04(-2.65%)
Dec 29, 2022 1.470 1.528 1.450 1.510 1,082,607 +0.08(+5.59%)
Dec 28, 2022 1.550 1.580 1.420 1.430 1,329,644 -0.12(-7.74%)
Dec 27, 2022 1.580 1.600 1.515 1.550 1,071,443 +0.01(+0.65%)
Dec 23, 2022 1.500 1.540 1.490 1.540 702,772 +0.04(+2.67%)
Dec 22, 2022 1.500 1.510 1.450 1.500 1,426,951 -0.01(-0.66%)
Dec 21, 2022 1.530 1.590 1.470 1.510 1,793,186 -0.03(-1.95%)
Dec 20, 2022 1.320 1.550 1.320 1.540 4,794,364 +0.29(+23.20%)
Dec 19, 2022 1.290 1.307 1.230 1.250 567,115 -0.04(-3.10%)
Dec 16, 2022 1.210 1.290 1.210 1.290 4,356,882 +0.03(+2.38%)
Dec 15, 2022 1.270 1.270 1.220 1.260 1,250,586 -0.03(-2.33%)
Dec 14, 2022 1.250 1.330 1.250 1.290 1,239,050 +0.01(+0.78%)
Dec 13, 2022 1.310 1.330 1.255 1.280 1,534,499 +0.05(+4.07%)
Dec 12, 2022 1.270 1.280 1.210 1.230 1,263,748 -0.03(-2.38%)
Dec 09, 2022 1.290 1.340 1.260 1.260 1,121,435 -0.05(-3.82%)
Dec 08, 2022 1.300 1.370 1.280 1.310 873,652 +0.04(+3.15%)
Dec 07, 2022 1.310 1.350 1.270 1.270 1,386,101 -0.05(-3.79%)
Dec 06, 2022 1.380 1.388 1.315 1.320 890,457 -0.04(-2.94%)
Dec 05, 2022 1.420 1.446 1.350 1.360 1,049,168 -0.09(-6.21%)
Dec 02, 2022 1.400 1.455 1.400 1.450 1,025,814 +0.01(+0.69%)
Dec 01, 2022 1.390 1.440 1.370 1.440 963,329 +0.04(+2.86%)
Nov 30, 2022 1.350 1.405 1.345 1.400 2,235,552 +0.06(+4.48%)
Nov 29, 2022 1.280 1.360 1.275 1.340 736,655 +0.08(+6.35%)
Nov 28, 2022 1.350 1.350 1.250 1.260 1,438,633 -0.10(-7.35%)
Nov 25, 2022 1.370 1.375 1.345 1.360 288,602 -0.02(-1.45%)
Nov 23, 2022 1.360 1.410 1.340 1.380 992,009 +0.03(+2.22%)
Nov 22, 2022 1.300 1.378 1.280 1.350 1,290,284 +0.09(+7.14%)
Nov 21, 2022 1.250 1.260 1.200 1.260 1,090,916 +0.00(+0.00%)
Nov 18, 2022 1.310 1.310 1.232 1.260 748,286 -0.06(-4.55%)
Nov 17, 2022 1.310 1.330 1.270 1.320 833,053 +0.00(+0.00%)
Nov 16, 2022 1.380 1.380 1.290 1.320 1,070,828 -0.07(-5.04%)
Nov 15, 2022 1.400 1.450 1.350 1.390 1,896,987 -0.01(-0.71%)
Nov 14, 2022 1.300 1.420 1.300 1.400 2,280,059 +0.08(+6.06%)
Nov 11, 2022 1.320 1.450 1.320 1.320 3,219,349 +0.03(+2.33%)
Nov 10, 2022 1.250 1.320 1.250 1.290 2,003,622 +0.09(+7.50%)
Nov 09, 2022 1.250 1.280 1.200 1.200 947,262 -0.04(-3.23%)
Nov 08, 2022 1.210 1.300 1.200 1.240 2,561,257 +0.04(+3.33%)
Nov 07, 2022 1.250 1.250 1.180 1.200 1,658,998 -0.04(-3.23%)
Nov 04, 2022 1.200 1.280 1.200 1.240 5,730,857 +0.17(+15.89%)
Nov 03, 2022 1.080 1.100 1.070 1.070 922,799 +0.00(+0.00%)
Nov 02, 2022 1.200 1.200 1.065 1.070 1,353,802 -0.13(-10.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.