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 )

2.600 +0.130 (+5.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 1.630 1.700 1.630 1.660 2,279,982 +0.05(+3.11%)
Mar 30, 2023 1.630 1.640 1.590 1.610 1,238,717 +0.00(+0.00%)
Mar 29, 2023 1.590 1.645 1.589 1.610 1,425,147 +0.04(+2.55%)
Mar 28, 2023 1.530 1.590 1.520 1.570 677,692 +0.04(+2.61%)
Mar 27, 2023 1.500 1.550 1.490 1.530 563,667 +0.02(+1.32%)
Mar 24, 2023 1.510 1.520 1.480 1.510 554,982 -0.02(-1.31%)
Mar 23, 2023 1.550 1.578 1.500 1.530 996,079 +0.01(+0.66%)
Mar 22, 2023 1.530 1.600 1.510 1.520 1,027,018 -0.02(-1.30%)
Mar 21, 2023 1.550 1.570 1.485 1.540 1,157,085 +0.00(+0.00%)
Mar 20, 2023 1.550 1.550 1.510 1.540 891,746 +0.02(+1.32%)
Mar 17, 2023 1.470 1.540 1.440 1.520 3,919,790 +0.04(+2.70%)
Mar 16, 2023 1.430 1.480 1.410 1.480 842,839 +0.00(+0.00%)
Mar 15, 2023 1.520 1.520 1.400 1.480 2,242,322 -0.09(-5.73%)
Mar 14, 2023 1.560 1.590 1.530 1.570 1,460,249 +0.05(+3.29%)
Mar 13, 2023 1.490 1.540 1.445 1.520 1,693,720 +0.02(+1.33%)
Mar 10, 2023 1.520 1.560 1.470 1.500 1,386,454 -0.01(-0.66%)
Mar 09, 2023 1.610 1.620 1.510 1.510 1,219,030 -0.09(-5.63%)
Mar 08, 2023 1.650 1.650 1.600 1.600 1,017,456 -0.02(-1.23%)
Mar 07, 2023 1.720 1.720 1.600 1.620 1,176,330 -0.10(-5.81%)
Mar 06, 2023 1.800 1.800 1.700 1.720 1,224,164 -0.06(-3.37%)
Mar 03, 2023 1.780 1.820 1.760 1.780 1,261,962 +0.00(+0.00%)
Mar 02, 2023 1.810 1.818 1.760 1.780 1,362,012 -0.05(-2.73%)
Mar 01, 2023 1.770 1.840 1.744 1.830 2,258,125 +0.12(+7.02%)
Feb 28, 2023 1.630 1.720 1.620 1.710 1,197,388 +0.08(+4.91%)
Feb 27, 2023 1.600 1.670 1.570 1.630 1,063,592 +0.04(+2.52%)
Feb 24, 2023 1.590 1.640 1.540 1.590 1,061,856 +0.00(+0.00%)
Feb 23, 2023 1.640 1.680 1.583 1.590 910,778 -0.06(-3.64%)
Feb 22, 2023 1.600 1.660 1.545 1.650 1,121,205 +0.06(+3.77%)
Feb 21, 2023 1.610 1.665 1.580 1.590 815,047 -0.04(-2.45%)
Feb 17, 2023 1.630 1.650 1.590 1.630 665,533 -0.01(-0.61%)
Feb 16, 2023 1.570 1.670 1.570 1.640 1,210,872 +0.02(+1.23%)
Feb 15, 2023 1.620 1.620 1.560 1.620 1,140,986 -0.02(-1.22%)
Feb 14, 2023 1.650 1.690 1.620 1.640 1,241,096 -0.03(-1.80%)
Feb 13, 2023 1.660 1.680 1.635 1.670 852,066 +0.01(+0.60%)
Feb 10, 2023 1.620 1.690 1.560 1.660 2,730,146 +0.03(+1.84%)
Feb 09, 2023 1.700 1.710 1.615 1.630 1,583,804 -0.04(-2.40%)
Feb 08, 2023 1.690 1.710 1.649 1.670 629,111 -0.01(-0.60%)
Feb 07, 2023 1.630 1.730 1.615 1.680 1,687,118 +0.06(+3.70%)
Feb 06, 2023 1.660 1.680 1.615 1.620 1,519,733 -0.07(-4.14%)
Feb 03, 2023 1.650 1.790 1.640 1.690 1,269,349 +0.04(+2.42%)
Feb 02, 2023 1.820 1.830 1.610 1.650 3,572,819 -0.18(-9.84%)
Feb 01, 2023 1.750 1.850 1.700 1.830 1,801,229 +0.06(+3.39%)
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%)
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.