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 28, 2024 2.200 2.188 2.180 2.170 3,639,007 -0.04(-1.81%)
Mar 27, 2024 2.100 2.250 2.080 2.210 3,639,311 +0.13(+6.25%)
Mar 26, 2024 2.160 2.175 2.070 2.080 2,152,010 -0.06(-2.80%)
Mar 25, 2024 1.950 2.150 1.905 2.140 4,488,827 +0.15(+7.54%)
Mar 22, 2024 1.980 2.015 1.960 1.990 1,795,307 -0.01(-0.50%)
Mar 21, 2024 2.060 2.080 1.980 2.000 2,170,917 -0.04(-1.96%)
Mar 20, 2024 1.900 2.040 1.870 2.040 2,963,713 +0.13(+6.81%)
Mar 19, 2024 1.910 1.930 1.870 1.910 1,358,603 -0.03(-1.55%)
Mar 18, 2024 1.930 1.970 1.900 1.940 3,388,863 +0.03(+1.57%)
Mar 15, 2024 1.900 1.960 1.880 1.910 6,483,665 +0.05(+2.69%)
Mar 14, 2024 1.870 1.890 1.810 1.860 3,163,431 -0.05(-2.62%)
Mar 13, 2024 1.770 1.930 1.770 1.910 4,820,128 +0.19(+11.05%)
Mar 12, 2024 1.820 1.820 1.710 1.720 1,696,254 -0.08(-4.44%)
Mar 11, 2024 1.720 1.800 1.680 1.800 3,122,550 +0.06(+3.45%)
Mar 08, 2024 1.700 1.745 1.660 1.740 4,008,411 +0.10(+6.10%)
Mar 07, 2024 1.630 1.680 1.600 1.640 2,527,762 +0.03(+1.86%)
Mar 06, 2024 1.520 1.630 1.520 1.610 1,824,469 +0.11(+7.33%)
Mar 05, 2024 1.550 1.560 1.500 1.500 1,359,815 -0.06(-3.85%)
Mar 04, 2024 1.570 1.578 1.530 1.560 965,684 -0.01(-0.64%)
Mar 01, 2024 1.570 1.580 1.520 1.570 858,788 +0.02(+1.29%)
Feb 29, 2024 1.490 1.560 1.470 1.550 1,047,913 +0.07(+4.73%)
Feb 28, 2024 1.510 1.510 1.480 1.480 576,831 -0.05(-3.27%)
Feb 27, 2024 1.480 1.538 1.480 1.530 977,153 +0.05(+3.38%)
Feb 26, 2024 1.500 1.520 1.460 1.480 757,914 -0.02(-1.33%)
Feb 23, 2024 1.480 1.520 1.475 1.500 689,272 +0.02(+1.35%)
Feb 22, 2024 1.540 1.550 1.480 1.480 766,276 -0.02(-1.33%)
Feb 21, 2024 1.530 1.540 1.500 1.500 511,569 -0.02(-1.32%)
Feb 20, 2024 1.510 1.539 1.480 1.520 747,337 -0.02(-1.30%)
Feb 16, 2024 1.530 1.565 1.510 1.540 927,402 +0.02(+1.32%)
Feb 15, 2024 1.450 1.550 1.440 1.520 1,323,798 +0.03(+2.01%)
Feb 14, 2024 1.400 1.525 1.400 1.490 1,507,222 +0.10(+7.19%)
Feb 13, 2024 1.390 1.440 1.370 1.390 1,492,549 -0.03(-2.11%)
Feb 12, 2024 1.370 1.420 1.370 1.420 619,488 +0.05(+3.65%)
Feb 09, 2024 1.360 1.400 1.355 1.370 869,001 +0.02(+1.48%)
Feb 08, 2024 1.340 1.365 1.340 1.350 421,937 +0.00(+0.00%)
Feb 07, 2024 1.360 1.380 1.340 1.350 689,317 +0.00(+0.00%)
Feb 06, 2024 1.350 1.380 1.350 1.350 552,508 +0.01(+0.75%)
Feb 05, 2024 1.430 1.430 1.330 1.340 1,218,991 -0.08(-5.63%)
Feb 02, 2024 1.450 1.460 1.395 1.420 1,852,800 -0.06(-4.05%)
Feb 01, 2024 1.490 1.490 1.445 1.480 860,723 +0.00(+0.00%)
Jan 31, 2024 1.530 1.560 1.460 1.480 1,942,325 -0.08(-5.13%)
Jan 30, 2024 1.500 1.575 1.485 1.560 2,180,778 +0.04(+2.63%)
Jan 29, 2024 1.430 1.530 1.405 1.520 2,786,513 +0.10(+7.04%)
Jan 26, 2024 1.450 1.450 1.401 1.420 1,322,690 -0.04(-2.74%)
Jan 25, 2024 1.430 1.460 1.410 1.460 1,949,929 +0.03(+2.10%)
Jan 24, 2024 1.370 1.460 1.370 1.430 2,360,506 +0.07(+5.15%)
Jan 23, 2024 1.300 1.360 1.290 1.360 1,256,452 +0.08(+6.25%)
Jan 22, 2024 1.320 1.320 1.270 1.280 1,233,393 -0.06(-4.48%)
Jan 19, 2024 1.310 1.340 1.280 1.340 1,035,027 +0.04(+3.08%)
Jan 18, 2024 1.340 1.345 1.300 1.300 1,273,966 -0.02(-1.52%)
Jan 17, 2024 1.390 1.401 1.320 1.320 1,736,994 -0.09(-6.38%)
Jan 16, 2024 1.430 1.450 1.380 1.410 1,342,374 -0.04(-2.76%)
Jan 12, 2024 1.460 1.490 1.420 1.450 558,849 +0.03(+2.11%)
Jan 11, 2024 1.440 1.470 1.401 1.420 1,020,162 -0.03(-2.07%)
Jan 10, 2024 1.400 1.500 1.380 1.450 2,022,440 +0.08(+5.84%)
Jan 09, 2024 1.390 1.390 1.350 1.370 524,198 -0.03(-2.14%)
Jan 08, 2024 1.370 1.400 1.340 1.400 771,069 +0.04(+2.94%)
Jan 05, 2024 1.340 1.390 1.340 1.360 526,208 +0.02(+1.49%)
Jan 04, 2024 1.350 1.365 1.335 1.340 517,173 -0.01(-0.74%)
Jan 03, 2024 1.370 1.380 1.320 1.350 909,390 -0.03(-2.17%)
Jan 02, 2024 1.390 1.425 1.375 1.380 645,607 -0.02(-1.43%)
Dec 29, 2023 1.470 1.470 1.400 1.400 1,756,424 -0.06(-4.11%)
Dec 28, 2023 1.480 1.500 1.440 1.460 1,216,961 -0.03(-2.01%)
Dec 27, 2023 1.450 1.500 1.450 1.490 454,961 +0.02(+1.36%)
Dec 26, 2023 1.440 1.470 1.440 1.470 517,170 +0.04(+2.80%)
Dec 22, 2023 1.420 1.470 1.420 1.430 778,137 +0.01(+0.70%)
Dec 21, 2023 1.410 1.450 1.410 1.420 807,614 +0.02(+1.43%)
Dec 20, 2023 1.470 1.480 1.400 1.400 1,171,802 -0.04(-2.78%)
Dec 19, 2023 1.420 1.460 1.400 1.440 972,133 +0.06(+4.35%)
Dec 18, 2023 1.400 1.420 1.380 1.380 725,832 +0.00(+0.00%)
Dec 15, 2023 1.380 1.410 1.340 1.380 2,409,156 +0.03(+2.22%)
Dec 14, 2023 1.250 1.390 1.250 1.350 1,627,644 +0.12(+9.76%)
Dec 13, 2023 1.160 1.270 1.145 1.230 1,364,743 +0.06(+5.13%)
Dec 12, 2023 1.220 1.220 1.170 1.170 717,505 -0.05(-4.10%)
Dec 11, 2023 1.230 1.230 1.200 1.220 288,069 +0.00(+0.00%)
Dec 08, 2023 1.180 1.250 1.180 1.220 865,687 +0.04(+3.39%)
Dec 07, 2023 1.190 1.200 1.180 1.180 572,693 -0.02(-1.67%)
Dec 06, 2023 1.200 1.220 1.180 1.200 646,673 -0.01(-0.83%)
Dec 05, 2023 1.210 1.230 1.170 1.210 1,283,322 -0.01(-0.82%)
Dec 04, 2023 1.250 1.260 1.210 1.220 591,011 -0.05(-3.94%)
Dec 01, 2023 1.200 1.290 1.170 1.270 1,620,968 +0.08(+6.72%)
Nov 30, 2023 1.230 1.230 1.190 1.190 654,898 -0.05(-4.03%)
Nov 29, 2023 1.220 1.245 1.205 1.240 541,953 +0.01(+0.81%)
Nov 28, 2023 1.180 1.250 1.160 1.230 870,603 +0.05(+4.24%)
Nov 27, 2023 1.200 1.200 1.161 1.180 473,350 -0.02(-1.67%)
Nov 24, 2023 1.230 1.230 1.190 1.200 139,582 +0.00(+0.00%)
Nov 22, 2023 1.220 1.230 1.190 1.200 616,766 -0.01(-0.83%)
Nov 21, 2023 1.250 1.260 1.210 1.210 305,654 -0.02(-1.63%)
Nov 20, 2023 1.220 1.230 1.190 1.230 545,045 +0.03(+2.50%)
Nov 17, 2023 1.210 1.230 1.185 1.200 410,968 +0.00(+0.00%)
Nov 16, 2023 1.250 1.250 1.181 1.200 405,843 -0.05(-4.00%)
Nov 15, 2023 1.220 1.250 1.220 1.250 360,827 +0.03(+2.46%)
Nov 14, 2023 1.220 1.270 1.210 1.220 712,526 +0.02(+1.67%)
Nov 13, 2023 1.160 1.210 1.160 1.200 462,587 +0.06(+5.26%)
Nov 10, 2023 1.180 1.190 1.140 1.140 520,255 -0.04(-3.39%)
Nov 09, 2023 1.230 1.260 1.180 1.180 718,700 -0.02(-1.67%)
Nov 08, 2023 1.260 1.260 1.200 1.200 321,789 -0.08(-6.25%)
Nov 07, 2023 1.310 1.320 1.265 1.280 617,449 -0.06(-4.48%)
Nov 06, 2023 1.330 1.390 1.320 1.340 897,692 +0.04(+3.08%)
Nov 03, 2023 1.240 1.350 1.240 1.300 1,703,958 +0.04(+3.17%)
Nov 02, 2023 1.170 1.260 1.140 1.260 1,843,402 +0.16(+14.55%)
Nov 01, 2023 1.100 1.110 1.060 1.100 828,253 +0.02(+1.85%)
Oct 31, 2023 1.110 1.120 1.050 1.080 3,000,905 -0.01(-0.92%)
Oct 30, 2023 1.130 1.150 1.090 1.090 583,336 -0.01(-0.91%)
Oct 27, 2023 1.070 1.110 1.070 1.100 468,394 +0.03(+2.80%)
Oct 26, 2023 1.090 1.090 1.050 1.070 562,587 -0.02(-1.83%)
Oct 25, 2023 1.120 1.120 1.080 1.090 608,475 -0.03(-2.68%)
Oct 24, 2023 1.090 1.130 1.080 1.120 848,221 +0.05(+4.67%)
Oct 23, 2023 1.120 1.120 1.070 1.070 741,946 -0.04(-3.60%)
Oct 20, 2023 1.110 1.130 1.110 1.110 309,585 -0.02(-1.77%)
Oct 19, 2023 1.140 1.140 1.100 1.130 576,492 +0.00(+0.00%)
Oct 18, 2023 1.170 1.180 1.130 1.130 520,015 -0.05(-4.24%)
Oct 17, 2023 1.190 1.190 1.170 1.180 465,604 +0.00(+0.00%)
Oct 16, 2023 1.160 1.200 1.160 1.180 351,948 +0.02(+1.72%)
Oct 13, 2023 1.170 1.210 1.160 1.160 255,194 +0.01(+0.87%)
Oct 12, 2023 1.220 1.220 1.150 1.150 582,614 -0.05(-4.17%)
Oct 11, 2023 1.250 1.250 1.190 1.200 661,405 -0.04(-3.23%)
Oct 10, 2023 1.250 1.260 1.200 1.240 326,979 -0.02(-1.59%)
Oct 09, 2023 1.220 1.260 1.190 1.260 685,546 +0.05(+4.13%)
Oct 06, 2023 1.190 1.220 1.180 1.210 686,426 +0.02(+1.68%)
Oct 05, 2023 1.180 1.200 1.170 1.190 297,423 +0.02(+1.71%)
Oct 04, 2023 1.180 1.190 1.160 1.170 528,885 -0.01(-0.85%)
Oct 03, 2023 1.200 1.225 1.180 1.180 649,033 -0.03(-2.48%)
Oct 02, 2023 1.260 1.260 1.200 1.210 805,592 -0.06(-4.72%)
Sep 29, 2023 1.300 1.330 1.250 1.270 801,312 -0.02(-1.55%)
Sep 28, 2023 1.270 1.310 1.270 1.290 560,533 +0.03(+2.38%)
Sep 27, 2023 1.270 1.290 1.230 1.260 535,988 +0.01(+0.80%)
Sep 26, 2023 1.300 1.308 1.250 1.250 741,285 -0.05(-3.85%)
Sep 25, 2023 1.300 1.315 1.300 1.300 518,803 -0.01(-0.76%)
Sep 22, 2023 1.310 1.340 1.290 1.310 968,756 -0.01(-0.76%)
Sep 21, 2023 1.340 1.350 1.310 1.320 860,240 -0.03(-2.22%)
Sep 20, 2023 1.380 1.405 1.350 1.350 1,646,806 -0.05(-3.57%)
Sep 19, 2023 1.410 1.420 1.370 1.400 1,428,515 -0.02(-1.41%)
Sep 18, 2023 1.500 1.500 1.400 1.420 1,506,303 -0.10(-6.58%)
Sep 15, 2023 1.500 1.530 1.470 1.520 1,781,936 +0.06(+4.11%)
Sep 14, 2023 1.490 1.600 1.445 1.460 7,638,915 +0.16(+12.31%)
Sep 13, 2023 1.340 1.340 1.290 1.300 730,024 -0.03(-2.26%)
Sep 12, 2023 1.350 1.360 1.315 1.330 451,623 -0.02(-1.48%)
Sep 11, 2023 1.340 1.350 1.315 1.350 487,750 +0.03(+2.27%)
Sep 08, 2023 1.340 1.345 1.310 1.320 337,953 -0.03(-2.22%)
Sep 07, 2023 1.350 1.370 1.330 1.350 505,362 -0.02(-1.46%)
Sep 06, 2023 1.370 1.400 1.339 1.370 1,026,650 -0.01(-0.72%)
Sep 05, 2023 1.410 1.430 1.370 1.380 565,131 -0.05(-3.50%)
Sep 01, 2023 1.440 1.470 1.420 1.430 578,054 +0.00(+0.00%)
Aug 31, 2023 1.390 1.440 1.390 1.430 396,818 +0.04(+2.88%)
Aug 30, 2023 1.340 1.410 1.340 1.390 732,025 +0.05(+3.73%)
Aug 29, 2023 1.360 1.370 1.334 1.340 528,054 +0.00(+0.00%)
Aug 28, 2023 1.360 1.380 1.340 1.340 449,450 -0.01(-0.74%)
Aug 25, 2023 1.390 1.390 1.330 1.350 708,416 -0.01(-0.74%)
Aug 24, 2023 1.370 1.395 1.350 1.360 337,433 -0.02(-1.45%)
Aug 23, 2023 1.380 1.400 1.360 1.380 422,125 +0.02(+1.47%)
Aug 22, 2023 1.370 1.370 1.330 1.360 372,608 +0.00(+0.00%)
Aug 21, 2023 1.330 1.360 1.310 1.360 675,514 +0.05(+3.82%)
Aug 18, 2023 1.270 1.310 1.270 1.310 355,633 +0.03(+2.34%)
Aug 17, 2023 1.300 1.320 1.280 1.280 581,125 +0.00(+0.00%)
Aug 16, 2023 1.310 1.315 1.270 1.280 907,738 -0.03(-2.29%)
Aug 15, 2023 1.330 1.340 1.280 1.310 728,971 -0.05(-3.68%)
Aug 14, 2023 1.330 1.370 1.320 1.360 561,813 +0.03(+2.26%)
Aug 11, 2023 1.350 1.370 1.320 1.330 936,318 -0.04(-2.92%)
Aug 10, 2023 1.360 1.390 1.350 1.370 411,972 -0.01(-0.72%)
Aug 09, 2023 1.380 1.385 1.340 1.380 528,529 +0.03(+2.22%)
Aug 08, 2023 1.330 1.370 1.320 1.350 634,826 -0.01(-0.74%)
Aug 07, 2023 1.370 1.380 1.350 1.360 642,561 -0.02(-1.45%)
Aug 04, 2023 1.390 1.405 1.350 1.380 1,098,890 -0.02(-1.43%)
Aug 03, 2023 1.410 1.420 1.350 1.400 1,726,594 -0.04(-2.78%)
Aug 02, 2023 1.430 1.440 1.350 1.440 1,064,653 +0.00(+0.00%)
Aug 01, 2023 1.490 1.490 1.420 1.440 858,518 -0.08(-5.26%)
Jul 31, 2023 1.440 1.530 1.440 1.520 1,256,185 +0.09(+6.29%)
Jul 28, 2023 1.410 1.440 1.400 1.430 288,944 +0.03(+2.14%)
Jul 27, 2023 1.420 1.440 1.390 1.400 465,471 -0.02(-1.41%)
Jul 26, 2023 1.440 1.460 1.415 1.420 690,078 -0.04(-2.74%)
Jul 25, 2023 1.400 1.480 1.380 1.460 1,580,270 +0.07(+5.04%)
Jul 24, 2023 1.400 1.430 1.340 1.390 1,148,840 -0.03(-2.11%)
Jul 21, 2023 1.450 1.450 1.385 1.420 1,156,146 -0.03(-2.07%)
Jul 20, 2023 1.480 1.490 1.420 1.450 1,490,559 -0.02(-1.36%)
Jul 19, 2023 1.470 1.490 1.460 1.470 955,828 -0.01(-0.68%)
Jul 18, 2023 1.450 1.490 1.440 1.480 720,999 +0.02(+1.37%)
Jul 17, 2023 1.450 1.460 1.420 1.460 550,989 -0.01(-0.68%)
Jul 14, 2023 1.540 1.544 1.460 1.470 1,024,947 -0.03(-2.00%)
Jul 13, 2023 1.480 1.530 1.470 1.500 1,432,454 +0.05(+3.45%)
Jul 12, 2023 1.440 1.490 1.440 1.450 762,200 +0.05(+3.57%)
Jul 11, 2023 1.450 1.480 1.400 1.400 609,483 -0.07(-4.76%)
Jul 10, 2023 1.460 1.470 1.430 1.470 437,442 +0.04(+2.80%)
Jul 07, 2023 1.410 1.470 1.410 1.430 537,789 +0.00(+0.00%)
Jul 06, 2023 1.420 1.430 1.375 1.430 487,260 +0.00(+0.00%)
Jul 05, 2023 1.430 1.490 1.413 1.430 933,326 -0.03(-2.05%)
Jul 03, 2023 1.440 1.475 1.431 1.460 477,844 +0.03(+2.10%)
Jun 30, 2023 1.390 1.440 1.390 1.430 598,969 +0.05(+3.62%)
Jun 29, 2023 1.350 1.380 1.340 1.380 1,090,915 +0.04(+2.99%)
Jun 28, 2023 1.360 1.380 1.340 1.340 1,056,108 -0.05(-3.60%)
Jun 27, 2023 1.410 1.410 1.370 1.390 330,857 +0.00(+0.00%)
Jun 26, 2023 1.360 1.400 1.360 1.390 440,121 +0.02(+1.46%)
Jun 23, 2023 1.370 1.390 1.350 1.370 619,165 -0.03(-2.14%)
Jun 22, 2023 1.380 1.410 1.370 1.400 1,578,618 -0.01(-0.71%)
Jun 21, 2023 1.360 1.420 1.360 1.410 658,329 +0.04(+2.92%)
Jun 20, 2023 1.460 1.470 1.360 1.370 1,135,595 -0.09(-6.16%)
Jun 16, 2023 1.480 1.485 1.440 1.460 2,549,693 -0.02(-1.35%)
Jun 15, 2023 1.420 1.495 1.420 1.480 1,126,886 -0.04(-2.63%)
May 08, 2023 1.520 1.540 1.500 1.520 492,581 +0.01(+0.66%)
May 05, 2023 1.460 1.510 1.430 1.510 915,715 +0.08(+5.59%)
May 04, 2023 1.610 1.615 1.420 1.430 2,312,371 -0.18(-11.18%)
May 03, 2023 1.630 1.650 1.550 1.610 602,585 -0.03(-1.83%)
May 02, 2023 1.650 1.660 1.590 1.640 1,055,630 -0.03(-1.80%)
May 01, 2023 1.640 1.710 1.640 1.670 711,597 +0.02(+1.21%)
Apr 28, 2023 1.660 1.670 1.590 1.650 1,035,983 -0.01(-0.60%)
Apr 27, 2023 1.650 1.660 1.625 1.660 567,312 +0.03(+1.84%)
Apr 26, 2023 1.640 1.670 1.620 1.630 629,774 +0.01(+0.62%)
Apr 25, 2023 1.650 1.660 1.615 1.620 817,496 -0.07(-4.14%)
Apr 24, 2023 1.670 1.700 1.650 1.690 645,025 +0.03(+1.81%)
Apr 21, 2023 1.690 1.740 1.630 1.660 1,075,251 -0.05(-2.92%)
Apr 20, 2023 1.740 1.770 1.685 1.710 1,002,427 -0.04(-2.29%)
Apr 19, 2023 1.750 1.760 1.710 1.750 939,283 -0.04(-2.23%)
Apr 18, 2023 1.730 1.790 1.705 1.790 1,603,260 +0.08(+4.68%)
Apr 17, 2023 1.750 1.760 1.650 1.710 1,494,798 -0.04(-2.29%)
Apr 14, 2023 1.740 1.780 1.710 1.750 1,208,086 -0.01(-0.57%)
Apr 13, 2023 1.680 1.770 1.680 1.760 2,614,443 +0.08(+4.76%)
Apr 12, 2023 1.680 1.700 1.643 1.680 545,000 +0.00(+0.00%)
Apr 11, 2023 1.640 1.690 1.640 1.680 667,790 +0.05(+3.07%)
Apr 10, 2023 1.630 1.640 1.610 1.630 527,882 -0.04(-2.40%)
Apr 06, 2023 1.640 1.670 1.620 1.670 757,752 +0.01(+0.60%)
Apr 05, 2023 1.700 1.700 1.630 1.660 684,578 -0.03(-1.78%)
Apr 04, 2023 1.710 1.710 1.660 1.690 908,029 -0.02(-1.17%)
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.