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 (%)
Oct 31, 2011 3.740 3.750 3.630 3.660 893,244 -0.15(-3.94%)
Oct 28, 2011 3.740 3.850 3.680 3.810 1,036,945 +0.07(+1.87%)
Oct 27, 2011 3.740 3.790 3.660 3.740 1,728,213 +0.20(+5.65%)
Oct 26, 2011 3.490 3.540 3.360 3.540 1,323,866 +0.18(+5.36%)
Oct 25, 2011 3.480 3.500 3.350 3.360 984,706 -0.12(-3.45%)
Oct 24, 2011 3.250 3.490 3.250 3.480 1,330,614 +0.23(+7.08%)
Oct 21, 2011 3.190 3.310 3.190 3.250 895,545 +0.15(+4.84%)
Oct 20, 2011 3.110 3.190 3.040 3.100 1,058,275 -0.05(-1.59%)
Oct 19, 2011 3.290 3.290 3.110 3.150 945,254 -0.08(-2.48%)
Oct 18, 2011 3.070 3.280 3.000 3.230 973,758 +0.08(+2.54%)
Oct 17, 2011 3.290 3.320 3.130 3.150 1,134,327 -0.15(-4.55%)
Oct 14, 2011 3.170 3.340 3.140 3.300 1,328,773 +0.20(+6.45%)
Oct 13, 2011 3.140 3.150 3.000 3.100 859,095 +0.00(+0.00%)
Oct 12, 2011 3.100 3.190 3.050 3.100 1,384,405 +0.09(+2.99%)
Oct 11, 2011 3.020 3.040 2.980 3.010 1,050,223 -0.03(-0.99%)
Oct 10, 2011 3.050 3.170 3.030 3.040 1,255,211 +0.11(+3.75%)
Oct 07, 2011 3.040 3.120 2.860 2.930 1,418,180 -0.02(-0.68%)
Oct 06, 2011 2.931 2.950 2.860 2.950 1,580,925 +0.22(+8.06%)
Oct 05, 2011 2.600 2.770 2.550 2.730 1,558,691 +0.16(+6.23%)
Oct 04, 2011 2.400 2.590 2.300 2.570 2,291,574 +0.14(+5.76%)
Oct 03, 2011 2.550 2.590 2.410 2.430 1,524,527 -0.12(-4.71%)
Sep 30, 2011 2.560 2.620 2.500 2.550 1,358,036 +0.00(+0.00%)
Sep 29, 2011 2.770 2.770 2.520 2.550 1,752,911 -0.13(-4.85%)
Sep 28, 2011 2.910 2.920 2.670 2.680 1,568,460 -0.22(-7.59%)
Sep 27, 2011 2.950 3.010 2.890 2.900 1,484,429 +0.09(+3.20%)
Sep 26, 2011 2.930 2.930 2.740 2.810 1,554,222 -0.08(-2.77%)
Sep 23, 2011 2.720 2.900 2.690 2.890 1,731,996 +0.05(+1.76%)
Sep 22, 2011 2.820 2.890 2.700 2.840 3,024,721 -0.18(-5.96%)
Sep 21, 2011 3.210 3.270 3.020 3.020 2,098,978 -0.19(-5.92%)
Sep 20, 2011 3.320 3.380 3.210 3.210 857,352 -0.08(-2.43%)
Sep 19, 2011 3.430 3.440 3.280 3.290 1,189,061 -0.24(-6.80%)
Sep 16, 2011 3.510 3.530 3.390 3.530 1,273,822 +0.03(+0.86%)
Sep 15, 2011 3.520 3.548 3.430 3.500 840,218 +0.04(+1.16%)
Sep 14, 2011 3.470 3.500 3.380 3.460 716,825 +0.00(+0.00%)
Sep 13, 2011 3.420 3.490 3.360 3.460 837,003 +0.05(+1.47%)
Sep 12, 2011 3.530 3.530 3.270 3.410 1,821,173 -0.15(-4.21%)
Sep 09, 2011 3.610 3.660 3.550 3.560 1,045,700 -0.11(-3.00%)
Sep 08, 2011 3.770 3.820 3.660 3.670 779,274 -0.13(-3.42%)
Sep 07, 2011 3.730 3.800 3.720 3.800 677,595 +0.10(+2.70%)
Sep 06, 2011 3.650 3.730 3.520 3.700 1,607,502 -0.08(-2.12%)
Sep 02, 2011 3.900 3.900 3.760 3.780 1,256,229 -0.17(-4.30%)
Sep 01, 2011 4.090 4.090 3.950 3.950 1,087,538 -0.10(-2.47%)
Aug 31, 2011 4.000 4.140 3.980 4.050 1,828,331 +0.07(+1.76%)
Aug 30, 2011 3.930 4.010 3.860 3.980 1,941,738 +0.13(+3.38%)
Aug 29, 2011 4.230 4.230 3.850 3.850 3,892,911 -0.01(-0.26%)
Aug 26, 2011 3.260 4.010 3.230 3.860 5,284,555 +0.57(+17.33%)
Aug 25, 2011 3.270 3.340 3.260 3.290 895,737 -0.01(-0.30%)
Aug 24, 2011 3.380 3.400 3.250 3.300 1,002,648 -0.10(-2.94%)
Aug 23, 2011 3.400 3.440 3.330 3.400 1,027,647 +0.07(+2.10%)
Aug 22, 2011 3.450 3.490 3.320 3.330 1,429,971 -0.03(-0.89%)
Aug 19, 2011 3.350 3.470 3.310 3.360 1,169,912 -0.02(-0.59%)
Aug 18, 2011 3.460 3.500 3.370 3.380 1,885,410 -0.17(-4.79%)
Aug 17, 2011 3.550 3.639 3.500 3.550 1,088,638 +0.05(+1.43%)
Aug 16, 2011 3.640 3.640 3.450 3.500 1,368,993 -0.15(-4.11%)
Aug 15, 2011 3.530 3.650 3.510 3.650 1,421,050 +0.18(+5.19%)
Aug 12, 2011 3.630 3.630 3.410 3.470 2,049,407 -0.13(-3.61%)
Aug 11, 2011 3.443 3.680 3.350 3.600 3,611,933 +0.21(+6.19%)
Aug 10, 2011 3.590 3.600 3.350 3.390 2,328,709 -0.11(-3.14%)
Aug 09, 2011 3.989 3.560 3.320 3.500 2,762,732 +0.01(+0.29%)
Aug 08, 2011 3.740 3.740 3.450 3.490 3,150,634 -0.39(-10.05%)
Aug 05, 2011 3.990 4.100 3.650 3.880 2,817,039 -0.08(-2.02%)
Aug 04, 2011 4.300 4.420 3.960 3.960 2,447,578 -0.46(-10.41%)
Aug 03, 2011 4.480 4.500 4.280 4.420 1,234,225 -0.01(-0.23%)
Aug 02, 2011 4.490 4.500 4.400 4.430 1,222,948 -0.03(-0.67%)
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.