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 (TSX: TKO )

3.730 -0.090 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 1.760 1.790 1.700 1.700 334,155 -0.01(-0.58%)
Sep 28, 2023 1.720 1.760 1.710 1.710 164,755 -0.01(-0.58%)
Sep 27, 2023 1.690 1.750 1.690 1.720 102,897 +0.03(+1.78%)
Sep 26, 2023 1.770 1.770 1.690 1.690 195,025 -0.07(-3.98%)
Sep 25, 2023 1.730 1.770 1.760 1.760 183,556 +0.01(+0.57%)
Sep 22, 2023 1.800 1.800 1.740 1.750 399,208 -0.04(-2.23%)
Sep 21, 2023 1.810 1.820 1.780 1.790 140,808 -0.05(-2.72%)
Sep 20, 2023 1.870 1.880 1.840 1.840 185,310 -0.02(-1.08%)
Sep 19, 2023 1.910 1.910 1.840 1.860 173,990 -0.05(-2.62%)
Sep 18, 2023 2.020 2.020 1.890 1.910 302,565 -0.11(-5.45%)
Sep 15, 2023 1.990 2.070 1.990 2.020 344,565 +0.02(+1.00%)
Sep 14, 2023 2.000 2.160 1.960 2.000 1,654,140 +0.22(+12.36%)
Sep 13, 2023 1.800 1.800 1.750 1.780 129,193 -0.01(-0.56%)
Sep 12, 2023 1.820 1.840 1.790 1.790 120,349 -0.05(-2.72%)
Sep 11, 2023 1.840 1.850 1.790 1.840 153,465 +0.02(+1.10%)
Sep 08, 2023 1.830 1.830 1.790 1.820 100,131 -0.02(-1.09%)
Sep 07, 2023 1.850 1.850 1.820 1.840 88,384 -0.04(-2.13%)
Sep 06, 2023 1.870 1.880 1.820 1.880 147,266 +0.00(+0.00%)
Sep 05, 2023 1.940 1.950 1.880 1.880 106,176 -0.08(-4.08%)
Sep 01, 2023 1.960 0 +0.02(+1.03%)
Aug 31, 2023 1.860 1.950 1.860 1.940 289,490 +0.05(+2.65%)
Aug 30, 2023 1.840 1.900 1.830 1.890 193,845 +0.07(+3.85%)
Aug 29, 2023 1.830 1.860 1.820 1.820 101,162 -0.01(-0.55%)
Aug 28, 2023 1.850 1.870 1.830 1.830 58,601 -0.02(-1.08%)
Aug 25, 2023 1.840 1.870 1.820 1.850 216,009 +0.02(+1.09%)
Aug 24, 2023 1.860 1.890 1.830 1.830 130,854 -0.04(-2.14%)
Aug 23, 2023 1.830 1.900 1.830 1.870 102,734 +0.03(+1.63%)
Aug 22, 2023 1.830 1.850 1.810 1.840 83,542 +0.01(+0.55%)
Aug 21, 2023 1.790 1.840 1.770 1.830 130,733 +0.06(+3.39%)
Aug 18, 2023 1.740 1.770 1.730 1.770 149,713 +0.02(+1.14%)
Aug 17, 2023 1.740 1.780 1.740 1.750 197,411 +0.01(+0.57%)
Aug 16, 2023 1.750 1.770 1.720 1.740 190,143 -0.02(-1.14%)
Aug 15, 2023 1.780 1.800 1.730 1.760 1,081,328 -0.06(-3.30%)
Aug 14, 2023 1.790 1.850 1.790 1.820 89,589 +0.00(+0.00%)
Aug 11, 2023 1.810 1.830 1.770 1.820 92,629 +0.00(+0.00%)
Aug 10, 2023 1.820 1.850 1.820 1.820 127,322 -0.01(-0.55%)
Aug 09, 2023 1.840 1.860 1.830 1.830 164,323 +0.02(+1.10%)
Aug 08, 2023 1.800 1.830 1.780 1.810 198,009 -0.02(-1.09%)
Aug 04, 2023 1.830 0 -0.04(-2.14%)
Aug 03, 2023 1.870 1.920 1.800 1.870 545,856 -0.05(-2.60%)
Aug 02, 2023 1.880 1.920 1.810 1.920 1,082,693 +0.02(+1.05%)
Aug 01, 2023 1.980 1.980 1.900 1.900 149,410 -0.11(-5.47%)
Jul 31, 2023 1.940 2.020 1.920 2.010 240,957 +0.11(+5.79%)
Jul 28, 2023 1.880 1.910 1.870 1.900 78,041 +0.05(+2.70%)
Jul 27, 2023 1.900 1.900 1.840 1.850 138,187 -0.05(-2.63%)
Jul 26, 2023 1.900 1.920 1.870 1.900 154,231 -0.02(-1.04%)
Jul 25, 2023 1.870 1.950 1.810 1.920 515,835 +0.07(+3.78%)
Jul 24, 2023 1.870 1.880 1.830 1.850 127,352 -0.02(-1.07%)
Jul 21, 2023 1.920 1.920 1.830 1.870 161,794 -0.03(-1.58%)
Jul 20, 2023 1.960 1.960 1.900 1.900 219,633 -0.05(-2.56%)
Jul 19, 2023 1.950 1.960 1.930 1.950 231,511 +0.00(+0.00%)
Jul 18, 2023 1.930 1.970 1.920 1.950 184,173 +0.02(+1.04%)
Jul 17, 2023 1.930 1.940 1.880 1.930 178,839 -0.02(-1.03%)
Jul 14, 2023 1.980 2.040 1.930 1.950 120,570 -0.03(-1.52%)
Jul 13, 2023 1.960 1.990 1.930 1.980 264,391 +0.03(+1.54%)
Jul 12, 2023 1.920 1.960 1.910 1.950 199,058 +0.07(+3.72%)
Jul 11, 2023 1.960 1.970 1.860 1.880 212,208 -0.08(-4.08%)
Jul 10, 2023 1.900 1.960 1.900 1.960 269,917 +0.04(+2.08%)
Jul 07, 2023 1.910 1.940 1.890 1.920 171,983 +0.02(+1.05%)
Jul 06, 2023 1.900 1.910 1.850 1.900 235,770 +0.00(+0.00%)
Jul 05, 2023 1.980 1.980 1.890 1.900 367,888 -0.14(-6.86%)
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.