Taseko Mines Ltd (TGB)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.285 | 13.2558139535 | 2.15 | 2.495 | 2.095 | 4175186 | 2.27850138 | CS |
| 4 | 0.195 | 8.70535714286 | 2.24 | 2.495 | 1.88 | 2790506 | 2.13193367 | CS |
| 12 | -0.045 | -1.81451612903 | 2.48 | 2.67 | 1.81 | 2793492 | 2.21193621 | CS |
| 26 | 0.485 | 24.8717948718 | 1.95 | 3.15 | 1.81 | 3157140 | 2.42083406 | CS |
| 52 | 1.135 | 87.3076923077 | 1.3 | 3.15 | 1.05 | 2143087 | 2.18030549 | CS |
| 156 | 0.615 | 33.7912087912 | 1.82 | 3.15 | 0.89 | 1731231 | 1.86664407 | CS |
| 260 | 2 | 459.770114943 | 0.435 | 3.15 | 0.2 | 1658576 | 1.684541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 2.46 | 0.19 | 8.37 | 2.37 | 2.495 | 2.36 | 5259403 |
| 1727130600 | 2.27 | 0.01 | 0.44 | 2.3 | 2.35 | 2.2599999 | 2458029 |
| 1726871400 | 2.2599999 | 0.02 | 0.89 | 2.24 | 2.3 | 2.1825 | 5470070 |
| 1726785000 | 2.24 | 0.12 | 5.66 | 2.23 | 2.24 | 2.16 | 3332695 |
| 1726698600 | 2.12 | -0.01 | -0.47 | 2.15 | 2.23 | 2.095 | 4489630 |
| 1726612200 | 2.13 | 0.01 | 0.47 | 2.13 | 2.17 | 2.11 | 2155283 |
| 1726525800 | 2.12 | 0.03 | 1.44 | 2.11 | 2.16 | 2.07 | 2653411 |
| 1726266600 | 2.09 | 0.04 | 1.95 | 2.09 | 2.1 | 2.05 | 1627117 |
| 1726180200 | 2.05 | 0.09 | 4.59 | 1.98 | 2.07 | 1.98 | 3013023 |
| 1726093800 | 1.96 | 0.03 | 1.55 | 1.92 | 1.995 | 1.894 | 3141993 |
| 1726007400 | 1.93 | -0.01 | -0.52 | 1.96 | 1.96 | 1.89 | 2041727 |
| 1725921000 | 1.94 | 0.05 | 2.65 | 1.93 | 1.975 | 1.9 | 1594541 |
| 1725661800 | 1.89 | -0.09 | -4.55 | 1.98 | 2 | 1.88 | 3821681 |
| 1725575400 | 1.98 | -0.02 | -1.00 | 2.02 | 2.05 | 1.98 | 1613127 |
| 1725489000 | 2 | 0.01 | 0.50 | 2.0099999 | 2.08 | 1.99 | 1384507 |
| 1725402600 | 1.99 | -0.27 | -11.95 | 2.18 | 2.195 | 1.98 | 4101912 |
| 1725057000 | 2.2599999 | 0.06 | 2.73 | 2.21 | 2.2799999 | 2.18 | 1815111 |
| 1724970600 | 2.2 | 0.04 | 1.85 | 2.18 | 2.245 | 2.18 | 1799209 |
| 1724884200 | 2.16 | -0.13 | -5.68 | 2.24 | 2.25 | 2.15 | 1970031 |
| 1724797800 | 2.29 | 0.01 | 0.44 | 2.25 | 2.3 | 2.23 | 959597 |
| 1724711400 | 2.2799999 | -0.01 | -0.44 | 2.3 | 2.33 | 2.27 | 1425121 |
| 1724452200 | 2.29 | 0.08 | 3.62 | 2.27 | 2.3 | 2.215 | 2153603 |
| 1724365800 | 2.21 | -0.07 | -3.07 | 2.24 | 2.24 | 2.18 | 2420009 |
| 1724279400 | 2.2799999 | 0.05 | 2.24 | 2.24 | 2.2799999 | 2.2 | 1886058 |
| 1724193000 | 2.23 | -0.05 | -2.19 | 2.2799999 | 2.3 | 2.2 | 2147429 |
| 1724106600 | 2.2799999 | -0.04 | -1.72 | 2.33 | 2.34 | 2.23 | 2997387 |
| 1723847400 | 2.32 | 0.08 | 3.57 | 2.18 | 2.32 | 2.16 | 15459568 |
| 1723761000 | 2.24 | 0.15 | 7.18 | 2.13 | 2.24 | 2.11 | 3780854 |
| 1723674600 | 2.09 | 0.01 | 0.48 | 2.09 | 2.13 | 2.0299999 | 1731039 |
| 1723588200 | 2.08 | 0.02 | 0.97 | 2.06 | 2.09 | 2.04 | 1740428 |
| 1723501800 | 2.06 | 0.05 | 2.49 | 2.04 | 2.08 | 2.0299999 | 1857808 |
| 1723242600 | 2.0099999 | 0.06 | 3.08 | 2 | 2.04 | 1.98 | 1985626 |
| 1723156200 | 1.95 | 0.06 | 3.17 | 1.9 | 1.97 | 1.885 | 1784136 |
| 1723069800 | 1.89 | -0.15 | -7.35 | 2.06 | 2.065 | 1.88 | 2526221 |
| 1722983400 | 2.04 | 0.11 | 5.70 | 1.96 | 2.06 | 1.96 | 1933270 |
| 1722897000 | 1.93 | -0.12 | -5.85 | 1.94 | 2.0099999 | 1.81 | 2502610 |
| 1722637800 | 2.05 | -0.06 | -2.84 | 2.09 | 2.12 | 2 | 2503582 |
| 1722551400 | 2.11 | -0.08 | -3.65 | 2.23 | 2.29 | 2.06 | 3095553 |
| 1722465000 | 2.19 | 0.13 | 6.31 | 2.1 | 2.235 | 2.1 | 4382082 |
| 1722378600 | 2.06 | -0.09 | -4.19 | 2.16 | 2.205 | 2.06 | 2318211 |
| 1722292200 | 2.15 | 0 | 0.00 | 2.15 | 2.19 | 2.12 | 2138661 |
| 1722033000 | 2.15 | 0 | 0.00 | 2.16 | 2.19 | 2.13 | 1555405 |
| 1721946600 | 2.15 | 0.06 | 2.87 | 2.08 | 2.176 | 2.0299999 | 3970551 |
| 1721860200 | 2.09 | -0.15 | -6.49 | 2.24 | 2.25 | 2.09 | 3177133 |
| 1721773800 | 2.235 | 0 | 0.22 | 2.23 | 2.2599999 | 2.19 | 1448089 |
| 1721687400 | 2.23 | 0.02 | 0.90 | 2.19 | 2.2799999 | 2.17 | 3054476 |
| 1721428200 | 2.21 | -0.01 | -0.45 | 2.16 | 2.225 | 2.16 | 2048420 |
| 1721341800 | 2.22 | -0.07 | -3.06 | 2.2799999 | 2.2799999 | 2.14 | 4002530 |
| 1721255400 | 2.29 | -0.1 | -4.18 | 2.39 | 2.4 | 2.2799999 | 2790201 |
| 1721169000 | 2.39 | 0.03 | 1.27 | 2.37 | 2.39 | 2.29 | 3842180 |
| 1721082600 | 2.36 | -0.16 | -6.35 | 2.5 | 2.5099999 | 2.35 | 3511572 |
| 1720823400 | 2.52 | 0.03 | 1.20 | 2.49 | 2.56 | 2.47 | 3280101 |
| 1720737000 | 2.49 | -0.06 | -2.35 | 2.57 | 2.61 | 2.445 | 2505482 |
| 1720650600 | 2.55 | 0.04 | 1.59 | 2.5099999 | 2.57 | 2.4924 | 2603146 |
| 1720564200 | 2.5099999 | -0.05 | -1.95 | 2.57 | 2.59 | 2.485 | 1867012 |
| 1720477800 | 2.56 | -0.09 | -3.40 | 2.62 | 2.6399 | 2.5299999 | 1761109 |
| 1720218600 | 2.65 | 0.13 | 5.16 | 2.56 | 2.67 | 2.56 | 3310474 |
| 1720040640 | 2.52 | 0.07 | 2.86 | 2.48 | 2.58 | 2.48 | 1532185 |
| 1719959400 | 2.45 | -0.01 | -0.41 | 2.44 | 2.47 | 2.39 | 1711572 |
| 1719873000 | 2.46 | 0.02 | 0.82 | 2.48 | 2.5099999 | 2.44 | 968887 |
| 1719613800 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1719527400 | 2.44 | -0.04 | -1.61 | 2.49 | 2.5 | 2.43 | 1227027 |
| 1719441000 | 2.48 | -0.05 | -1.98 | 2.52 | 2.5299999 | 2.44 | 1751443 |
| 1719354600 | 2.5299999 | -0.09 | -3.44 | 2.62 | 2.63 | 2.5 | 2461626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
