Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (TSX: TKO )

3.190 -0.150 (-4.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2024 3.540 3.540 3.380 3.400 403,050 -0.22(-6.08%)
Apr 29, 2024 3.590 3.690 3.530 3.620 935,503 +0.07(+1.97%)
Apr 26, 2024 3.400 3.550 3.360 3.550 707,324 +0.19(+5.65%)
Apr 25, 2024 3.260 3.400 3.260 3.360 574,553 +0.16(+5.00%)
Apr 24, 2024 3.260 3.310 3.200 3.200 216,744 -0.05(-1.54%)
Apr 23, 2024 3.210 3.320 3.140 3.250 673,298 -0.01(-0.31%)
Apr 22, 2024 3.350 3.350 3.240 3.260 550,983 -0.16(-4.68%)
Apr 19, 2024 3.450 3.490 3.390 3.420 330,215 -0.03(-0.87%)
Apr 18, 2024 3.420 3.540 3.400 3.450 556,972 +0.06(+1.77%)
Apr 17, 2024 3.480 3.540 3.360 3.390 472,572 -0.04(-1.17%)
Apr 16, 2024 3.340 3.450 3.260 3.430 931,289 +0.04(+1.18%)
Apr 15, 2024 3.500 3.590 3.360 3.390 829,510 -0.05(-1.45%)
Apr 12, 2024 3.500 3.520 3.390 3.440 737,214 +0.01(+0.29%)
Apr 11, 2024 3.430 3.430 3.320 3.430 570,908 +0.03(+0.88%)
Apr 10, 2024 3.360 3.410 3.300 3.400 365,765 -0.02(-0.58%)
Apr 09, 2024 3.360 3.490 3.360 3.420 553,258 +0.10(+3.01%)
Apr 08, 2024 3.260 3.340 3.260 3.320 584,242 +0.11(+3.43%)
Apr 05, 2024 3.130 3.270 3.130 3.210 430,527 +0.09(+2.88%)
Apr 04, 2024 3.300 3.330 3.110 3.120 688,205 -0.18(-5.45%)
Apr 03, 2024 3.140 3.300 3.140 3.300 782,042 +0.17(+5.43%)
Apr 02, 2024 2.950 3.140 2.920 3.130 838,777 +0.18(+6.10%)
Apr 01, 2024 2.980 2.980 2.930 2.950 312,738 +0.04(+1.37%)
Mar 28, 2024 2.910 0 -0.08(-2.68%)
Mar 27, 2024 2.850 3.060 2.830 2.990 938,369 +0.17(+6.03%)
Mar 26, 2024 2.900 2.950 2.810 2.820 470,304 -0.06(-2.08%)
Mar 25, 2024 2.690 2.910 2.570 2.880 859,136 +0.18(+6.67%)
Mar 22, 2024 2.700 2.730 2.670 2.700 206,263 -0.01(-0.37%)
Mar 21, 2024 2.770 2.800 2.690 2.710 386,423 -0.03(-1.09%)
Mar 20, 2024 2.550 2.750 2.550 2.740 389,800 +0.13(+4.98%)
Mar 19, 2024 2.600 2.610 2.550 2.610 294,011 -0.03(-1.14%)
Mar 18, 2024 2.610 2.680 2.570 2.640 330,136 +0.02(+0.76%)
Mar 15, 2024 2.550 2.650 2.550 2.620 731,860 +0.11(+4.38%)
Mar 14, 2024 2.560 2.560 2.460 2.510 294,343 -0.04(-1.57%)
Mar 13, 2024 2.400 2.600 2.390 2.550 706,663 +0.19(+8.05%)
Mar 12, 2024 2.400 2.400 2.320 2.360 181,433 -0.05(-2.07%)
Mar 11, 2024 2.350 2.440 2.280 2.410 499,916 +0.07(+2.99%)
Mar 08, 2024 2.240 2.350 2.240 2.340 1,085,371 +0.16(+7.34%)
Mar 07, 2024 2.150 2.250 2.150 2.180 221,976 +0.02(+0.93%)
Mar 06, 2024 2.080 2.190 2.080 2.160 246,867 +0.11(+5.37%)
Mar 05, 2024 2.100 2.110 2.040 2.050 223,725 -0.05(-2.38%)
Mar 04, 2024 2.130 2.130 2.090 2.100 88,758 +0.00(+0.00%)
Mar 01, 2024 2.120 2.140 2.080 2.100 167,547 -0.03(-1.41%)
Feb 29, 2024 2.010 2.130 2.010 2.130 631,725 +0.10(+4.93%)
Feb 28, 2024 2.040 2.040 2.010 2.030 133,994 -0.02(-0.98%)
Feb 27, 2024 2.030 2.070 2.030 2.050 207,537 +0.03(+1.49%)
Feb 26, 2024 2.010 2.040 1.970 2.020 191,339 -0.01(-0.49%)
Feb 23, 2024 2.010 2.050 1.990 2.030 127,969 +0.02(+1.00%)
Feb 22, 2024 2.090 2.090 2.010 2.010 149,086 -0.02(-0.99%)
Feb 21, 2024 2.050 2.070 2.030 2.030 60,072 +0.00(+0.00%)
Feb 20, 2024 2.070 2.070 2.010 2.030 100,955 -0.02(-0.98%)
Feb 16, 2024 2.050 0 +0.00(+0.00%)
Feb 15, 2024 2.020 2.080 1.980 2.050 237,124 +0.00(+0.00%)
Feb 14, 2024 1.910 2.060 1.910 2.050 423,098 +0.14(+7.33%)
Feb 13, 2024 1.870 1.950 1.860 1.910 254,941 +0.02(+1.06%)
Feb 12, 2024 1.870 1.920 1.870 1.890 174,832 +0.04(+2.16%)
Feb 09, 2024 1.820 1.890 1.820 1.850 158,004 +0.02(+1.09%)
Feb 08, 2024 1.820 1.840 1.810 1.830 87,176 -0.01(-0.54%)
Feb 07, 2024 1.830 1.860 1.820 1.840 153,015 +0.00(+0.00%)
Feb 06, 2024 1.830 1.870 1.820 1.840 117,458 +0.03(+1.66%)
Feb 05, 2024 1.920 1.920 1.810 1.810 300,679 -0.14(-7.18%)
Feb 02, 2024 1.930 1.960 1.890 1.950 310,242 -0.02(-1.02%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.