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 | 0.315 | 14.858490566 | 2.12 | 2.46 | 2.12 | 19899363 | 2.3177291 | CS |
| 4 | 0.325 | 15.4028436019 | 2.11 | 2.46 | 1.92 | 12999379 | 2.17795773 | CS |
| 12 | 0.405 | 19.9507389163 | 2.03 | 2.46 | 1.77 | 7286097 | 2.12621871 | CS |
| 26 | 0.205 | 9.19282511211 | 2.23 | 2.67 | 1.77 | 5292272 | 2.16505893 | CS |
| 52 | 0.525 | 27.4869109948 | 1.91 | 3.15 | 1.77 | 4194399 | 2.25985455 | CS |
| 156 | 0.275 | 12.7314814815 | 2.16 | 3.15 | 0.89 | 2277098 | 1.95039011 | CS |
| 260 | 2.235 | 1117.5 | 0.2 | 3.15 | 0.2 | 2129306 | 1.82301531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742337000 | 2.39 | -0.01 | -0.42 | 2.43 | 2.46 | 2.38 | 22183446 |
| 1742250600 | 2.4 | 0.07 | 3.00 | 2.35 | 2.44 | 2.35 | 19805085 |
| 1741991400 | 2.33 | 0.06 | 2.64 | 2.29 | 2.38 | 2.27 | 16352810 |
| 1741905000 | 2.27 | 0.07 | 3.18 | 2.19 | 2.27 | 2.16 | 20170479 |
| 1741818600 | 2.2 | 0.14 | 6.80 | 2.12 | 2.21 | 2.12 | 20984993 |
| 1741732200 | 2.06 | 0.11 | 5.64 | 2.0099999 | 2.09 | 1.975 | 19360739 |
| 1741645800 | 1.95 | -0.14 | -6.70 | 2.05 | 2.07 | 1.92 | 15202761 |
| 1741390200 | 2.09 | -0.01 | -0.48 | 2.11 | 2.13 | 2.02 | 14793775 |
| 1741303800 | 2.1 | -0.1 | -4.55 | 2.17 | 2.185 | 2.095 | 10741252 |
| 1741217400 | 2.2 | 0.17 | 8.37 | 2.16 | 2.23 | 2.13 | 11626259 |
| 1741131000 | 2.0299999 | -0.04 | -1.93 | 2.0299999 | 2.1 | 2 | 12550217 |
| 1741044600 | 2.07 | -0.01 | -0.48 | 2.13 | 2.198 | 2.05 | 12340492 |
| 1740785400 | 2.08 | -0.01 | -0.48 | 2.08 | 2.1 | 2.04 | 6976711 |
| 1740699000 | 2.09 | -0.16 | -7.11 | 2.22 | 2.2769 | 2.08 | 13812716 |
| 1740612600 | 2.25 | 0.18 | 8.70 | 2.12 | 2.32 | 2.12 | 12380967 |
| 1740526200 | 2.07 | -0.05 | -2.36 | 2.1 | 2.14 | 2.05 | 5310886 |
| 1740439800 | 2.12 | 0.07 | 3.41 | 2.06 | 2.14 | 2.045 | 4263668 |
| 1740180600 | 2.05 | -0.19 | -8.48 | 2.23 | 2.23 | 2.0099999 | 5836749 |
| 1740094200 | 2.24 | 0.18 | 8.74 | 2.05 | 2.27 | 2.05 | 7176241 |
| 1740007800 | 2.06 | -0.07 | -3.29 | 2.11 | 2.12 | 2.0299999 | 8117325 |
| 1739921400 | 2.13 | -0.05 | -2.29 | 2.16 | 2.17 | 2.09 | 6465297 |
| 1739575800 | 2.18 | -0.04 | -1.80 | 2.22 | 2.25 | 2.14 | 5632148 |
| 1739489400 | 2.22 | 0.06 | 2.78 | 2.16 | 2.22 | 2.11 | 3546550 |
| 1739403000 | 2.16 | 0.05 | 2.37 | 2.1 | 2.19 | 2.09 | 4728959 |
| 1739316600 | 2.11 | -0.06 | -2.76 | 2.14 | 2.14 | 2.08 | 4921682 |
| 1739230200 | 2.17 | 0.08 | 3.83 | 2.14 | 2.2 | 2.111 | 5671518 |
| 1738971000 | 2.09 | 0.09 | 4.50 | 2.04 | 2.1589999 | 2.04 | 6512538 |
| 1738884600 | 2 | 0.02 | 1.01 | 1.99 | 2.0299999 | 1.965 | 3481436 |
| 1738798200 | 1.98 | 0.04 | 2.06 | 1.96 | 1.98 | 1.91 | 3705996 |
| 1738711800 | 1.94 | 0.11 | 6.01 | 1.84 | 1.95 | 1.83 | 2115830 |
| 1738625400 | 1.83 | -0.03 | -1.61 | 1.83 | 1.85 | 1.77 | 4630895 |
| 1738366200 | 1.86 | -0.07 | -3.63 | 1.96 | 1.96 | 1.84 | 4244970 |
| 1738279800 | 1.93 | 0.07 | 3.49 | 1.9 | 1.95 | 1.89 | 4108854 |
| 1738193400 | 1.865 | -0.01 | -0.27 | 1.88 | 1.91 | 1.85 | 4789937 |
| 1738107000 | 1.87 | -0.02 | -1.06 | 1.9 | 1.9 | 1.82 | 4196046 |
| 1738020600 | 1.89 | -0.1 | -5.03 | 1.97 | 1.97 | 1.86 | 4293205 |
| 1737761400 | 1.99 | 0.03 | 1.53 | 2.0099999 | 2.045 | 1.97 | 2948483 |
| 1737675000 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1737588600 | 1.96 | -0.05 | -2.49 | 2.0099999 | 2.0099999 | 1.95 | 4295765 |
| 1737502200 | 2.0099999 | 0 | 0.25 | 2.0299999 | 2.0299999 | 1.97 | 3485598 |
| 1737156600 | 2.005 | -0.02 | -0.74 | 2.02 | 2.06 | 1.98 | 5963210 |
| 1737070200 | 2.02 | -0.03 | -1.46 | 2.05 | 2.06 | 1.98 | 3848773 |
| 1736983800 | 2.05 | 0.04 | 1.99 | 2.05 | 2.07 | 1.99 | 3460243 |
| 1736897400 | 2.0099999 | -0.03 | -1.47 | 2.07 | 2.09 | 1.98 | 4086768 |
| 1736811000 | 2.04 | -0.06 | -2.86 | 2.06 | 2.11 | 2.0099999 | 4333145 |
| 1736551800 | 2.1 | -0.03 | -1.41 | 2.21 | 2.2799999 | 2.1 | 5937174 |
| 1736379000 | 2.13 | 0.08 | 3.90 | 2.05 | 2.13 | 2.0099999 | 4919375 |
| 1736292600 | 2.05 | 0 | 0.00 | 2.08 | 2.08 | 2.0299999 | 2513541 |
| 1736206200 | 2.05 | 0.06 | 3.27 | 2.02 | 2.1 | 2.02 | 2137222 |
| 1735947000 | 1.985 | -0.02 | -0.75 | 2.02 | 2.02 | 1.9317 | 2268094 |
| 1735860600 | 2 | 0.06 | 3.09 | 1.96 | 2.045 | 1.95 | 3330655 |
| 1735687800 | 1.94 | 0.01 | 0.52 | 1.93 | 1.99 | 1.92 | 1932606 |
| 1735601400 | 1.93 | -0.06 | -3.02 | 1.97 | 1.98 | 1.93 | 2329435 |
| 1735342200 | 1.99 | 0.01 | 0.51 | 1.97 | 2 | 1.935 | 1789828 |
| 1735255800 | 1.98 | 0.01 | 0.51 | 2.0299999 | 2.0299999 | 1.95 | 835917 |
| 1735077840 | 1.97 | -0.03 | -1.50 | 2.02 | 2.0299999 | 1.97 | 623267 |
| 1734996600 | 2 | 0.02 | 1.01 | 1.97 | 2.02 | 1.965 | 2222769 |
| 1734737400 | 1.98 | 0.07 | 3.66 | 1.91 | 2.0099999 | 1.89 | 2568361 |
| 1734651000 | 1.91 | -0.01 | -0.52 | 1.94 | 1.97 | 1.89 | 2123595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
