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 | 0.01 | 0.462962962963 | 2.16 | 2.28 | 2.03 | 2739734 | 2.17187971 | CS |
| 4 | -0.31 | -12.5 | 2.48 | 2.67 | 2.03 | 2632507 | 2.36456086 | CS |
| 12 | -0.27 | -11.0655737705 | 2.44 | 3.15 | 2.03 | 3378015 | 2.59548999 | CS |
| 26 | 0.72 | 49.6551724138 | 1.45 | 3.15 | 1.33 | 2844000 | 2.36749932 | CS |
| 52 | 0.73 | 50.6944444444 | 1.44 | 3.15 | 1.05 | 1839255 | 2.12113092 | CS |
| 156 | 0.41 | 23.2954545455 | 1.76 | 3.15 | 0.89 | 1650151 | 1.83304247 | CS |
| 260 | 1.705 | 366.666666667 | 0.465 | 3.15 | 0.2 | 1588665 | 1.64867179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 2.15 | 0.06 | 2.87 | 2.08 | 2.176 | 2.0299999 | 3916809 |
| 1721860200 | 2.09 | -0.15 | -6.49 | 2.24 | 2.25 | 2.09 | 3068070 |
| 1721773800 | 2.235 | 0 | 0.00 | 2.23 | 2.2599999 | 2.19 | 1448089 |
| 1721687400 | 2.235 | 0.02 | 1.13 | 2.19 | 2.2799999 | 2.17 | 2804799 |
| 1721428200 | 2.21 | -0.01 | -0.45 | 2.16 | 2.225 | 2.16 | 1966828 |
| 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 | 2743329 |
| 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 | 3509089 |
| 1720823400 | 2.52 | 0.03 | 1.20 | 2.49 | 2.56 | 2.47 | 3280101 |
| 1720737000 | 2.49 | -0.06 | -2.35 | 2.57 | 2.58 | 2.445 | 2362747 |
| 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 | 0.01 | 0.41 | 2.48 | 2.5099999 | 2.44 | 968887 |
| 1719613800 | 2.45 | 0.01 | 0.41 | 2.46 | 2.54 | 2.43 | 1691099 |
| 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 |
| 1719268200 | 2.62 | 0.11 | 4.38 | 2.54 | 2.645 | 2.52 | 2583545 |
| 1719009000 | 2.5099999 | -0.08 | -3.09 | 2.57 | 2.58 | 2.4815 | 3937049 |
| 1718922600 | 2.59 | 0.01 | 0.39 | 2.62 | 2.69 | 2.59 | 3563162 |
| 1718749800 | 2.58 | 0.08 | 3.20 | 2.5099999 | 2.59 | 2.475 | 4017460 |
| 1718663400 | 2.5 | 0.18 | 7.76 | 2.42 | 2.52 | 2.3 | 6602452 |
| 1718404200 | 2.32 | 0.06 | 2.65 | 2.3 | 2.3849999 | 2.2799999 | 2772481 |
| 1718317800 | 2.2599999 | -0.08 | -3.42 | 2.35 | 2.37 | 2.24 | 2732885 |
| 1718231400 | 2.34 | 0.03 | 1.30 | 2.38 | 2.408 | 2.32 | 2231646 |
| 1718145000 | 2.31 | -0.14 | -5.71 | 2.41 | 2.41 | 2.31 | 2861498 |
| 1718058600 | 2.45 | 0.08 | 3.38 | 2.34 | 2.45 | 2.32 | 2139493 |
| 1717799400 | 2.37 | -0.12 | -4.82 | 2.37 | 2.42 | 2.35 | 2599339 |
| 1717713000 | 2.49 | 0.04 | 1.63 | 2.47 | 2.49 | 2.44 | 1861320 |
| 1717626600 | 2.45 | 0.03 | 1.24 | 2.4 | 2.48 | 2.38 | 4082035 |
| 1717540200 | 2.42 | -0.1 | -3.97 | 2.48 | 2.495 | 2.35 | 7473027 |
| 1717453800 | 2.52 | -0.24 | -8.70 | 2.72 | 2.73 | 2.5 | 7708243 |
| 1717194600 | 2.7599999 | -0.05 | -1.78 | 2.83 | 2.85 | 2.7 | 2536364 |
| 1717108200 | 2.81 | -0.02 | -0.71 | 2.8 | 2.82 | 2.755 | 2322858 |
| 1717021800 | 2.83 | -0.12 | -4.07 | 2.91 | 2.91 | 2.82 | 3167000 |
| 1716935400 | 2.95 | 0.1 | 3.51 | 2.93 | 3.0299999 | 2.92 | 4081971 |
| 1716589800 | 2.85 | 0.07 | 2.52 | 2.81 | 2.9 | 2.8 | 2088897 |
| 1716503400 | 2.7799999 | -0.09 | -3.14 | 2.89 | 2.91 | 2.75 | 2449540 |
| 1716417000 | 2.87 | -0.16 | -5.28 | 2.94 | 2.95 | 2.805 | 8313821 |
| 1716330600 | 3.0299999 | -0.02 | -0.66 | 3.09 | 3.09 | 2.98 | 4962728 |
| 1716244200 | 3.05 | 0.08 | 2.69 | 3.09 | 3.15 | 2.97 | 6940848 |
| 1715985000 | 2.97 | 0.26 | 9.39 | 2.77 | 2.98 | 2.7599999 | 19247715 |
| 1715898600 | 2.715 | -0.01 | -0.18 | 2.74 | 2.74 | 2.6301 | 2736081 |
| 1715812200 | 2.72 | -0.02 | -0.73 | 2.75 | 2.77 | 2.61 | 3373574 |
| 1715725800 | 2.74 | 0.17 | 6.61 | 2.6 | 2.74 | 2.59 | 3797750 |
| 1715639400 | 2.57 | 0.02 | 0.78 | 2.57 | 2.5985999 | 2.5299999 | 1401953 |
| 1715380200 | 2.55 | -0.02 | -0.78 | 2.61 | 2.66 | 2.54 | 2237704 |
| 1715293800 | 2.57 | 0.12 | 4.90 | 2.45 | 2.57 | 2.45 | 2197600 |
| 1715207400 | 2.45 | -0.08 | -3.16 | 2.47 | 2.5 | 2.43 | 1464186 |
| 1715121000 | 2.5299999 | 0.03 | 1.20 | 2.49 | 2.54 | 2.4725 | 1816751 |
| 1715034600 | 2.5 | 0.09 | 3.73 | 2.43 | 2.5099999 | 2.42 | 1954047 |
| 1714775400 | 2.41 | 0.01 | 0.42 | 2.44 | 2.48 | 2.37 | 1698275 |
| 1714689000 | 2.4 | 0.02 | 0.84 | 2.41 | 2.455 | 2.34 | 2852206 |
| 1714602600 | 2.38 | -0.08 | -3.25 | 2.5 | 2.52 | 2.38 | 4296502 |
| 1714516200 | 2.46 | -0.2 | -7.52 | 2.58 | 2.61 | 2.45 | 4597334 |
| 1714429800 | 2.66 | 0.06 | 2.31 | 2.62 | 2.71 | 2.58 | 3495215 |
| 1714170600 | 2.6 | 0.13 | 5.26 | 2.49 | 2.6 | 2.46 | 2930870 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
