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 (%)
May 24, 2011 4.750 4.880 4.750 4.810 364,152 +0.01(+0.21%)
May 20, 2011 4.850 4.860 4.740 4.800 364,011 -0.01(-0.21%)
May 19, 2011 4.850 4.930 4.800 4.810 859,262 -0.04(-0.82%)
May 18, 2011 4.770 4.870 4.770 4.850 491,463 +0.09(+1.89%)
May 17, 2011 4.660 4.780 4.620 4.760 691,836 +0.07(+1.49%)
May 16, 2011 4.720 4.880 4.680 4.690 409,113 -0.11(-2.29%)
May 13, 2011 4.760 4.840 4.720 4.800 452,404 +0.05(+1.05%)
May 12, 2011 4.800 4.900 4.740 4.750 482,025 -0.07(-1.45%)
May 11, 2011 5.030 5.030 4.800 4.820 527,729 -0.20(-3.98%)
May 10, 2011 5.000 5.230 4.950 5.020 1,034,494 +0.12(+2.45%)
May 09, 2011 4.710 4.930 4.700 4.900 552,157 +0.24(+5.15%)
May 06, 2011 4.800 4.800 4.660 4.660 1,672,466 -0.14(-2.92%)
May 05, 2011 4.700 4.800 4.670 4.800 257,190 +0.05(+1.05%)
May 04, 2011 4.810 4.840 4.680 4.750 376,792 -0.09(-1.86%)
May 03, 2011 4.950 4.950 4.770 4.840 319,279 -0.10(-2.02%)
May 02, 2011 5.000 4.950 4.930 4.940 357,895 -0.06(-1.20%)
Apr 29, 2011 4.990 5.000 4.950 5.000 764,532 +0.00(+0.00%)
Apr 28, 2011 5.080 5.100 4.950 5.000 515,205 -0.08(-1.57%)
Apr 27, 2011 5.100 5.140 5.030 5.080 542,581 -0.03(-0.59%)
Apr 26, 2011 5.180 5.190 5.110 5.110 169,134 -0.07(-1.35%)
Apr 25, 2011 5.200 5.190 5.080 5.180 245,209 -0.02(-0.38%)
Apr 21, 2011 5.350 5.370 5.160 5.200 346,896 -0.12(-2.26%)
Apr 20, 2011 5.280 5.380 5.220 5.320 278,960 +0.12(+2.31%)
Apr 19, 2011 5.270 5.300 5.130 5.200 361,896 -0.10(-1.89%)
Apr 18, 2011 5.300 5.300 5.150 5.300 215,843 +0.00(+0.00%)
Apr 15, 2011 5.380 5.390 5.270 5.300 287,932 -0.06(-1.12%)
Apr 14, 2011 5.460 5.470 5.350 5.360 254,104 -0.08(-1.47%)
Apr 13, 2011 5.520 5.540 5.380 5.440 369,920 -0.03(-0.55%)
Apr 12, 2011 5.500 5.500 5.360 5.470 358,673 -0.10(-1.80%)
Apr 11, 2011 5.690 5.700 5.510 5.570 570,452 -0.12(-2.11%)
Apr 08, 2011 5.750 5.760 5.600 5.690 542,665 +0.04(+0.71%)
Apr 07, 2011 5.720 5.830 5.650 5.650 569,700 -0.05(-0.88%)
Apr 06, 2011 5.790 5.790 5.660 5.700 286,878 -0.05(-0.87%)
Apr 05, 2011 5.720 5.760 5.650 5.750 292,230 +0.03(+0.52%)
Apr 04, 2011 5.780 5.840 5.710 5.720 392,973 -0.05(-0.87%)
Apr 01, 2011 5.750 5.770 5.710 5.770 153,031 +0.01(+0.17%)
Mar 31, 2011 5.720 5.800 5.720 5.760 483,494 +0.05(+0.88%)
Mar 30, 2011 5.740 5.760 5.620 5.710 634,628 +0.02(+0.35%)
Mar 29, 2011 5.620 5.710 5.530 5.690 435,971 +0.10(+1.79%)
Mar 28, 2011 5.600 5.720 5.580 5.590 200,742 -0.11(-1.93%)
Mar 25, 2011 5.750 5.790 5.680 5.700 194,906 -0.03(-0.52%)
Mar 24, 2011 5.840 5.850 5.700 5.730 266,621 -0.09(-1.55%)
Mar 23, 2011 5.670 5.840 5.630 5.820 1,553,345 +0.18(+3.19%)
Mar 22, 2011 5.650 5.700 5.600 5.640 372,044 -0.04(-0.70%)
Mar 21, 2011 5.900 5.690 5.580 5.680 514,173 -0.20(-3.40%)
Mar 18, 2011 5.980 6.040 5.820 5.880 786,691 +0.13(+2.26%)
Mar 17, 2011 5.550 5.760 5.550 5.750 731,120 +0.21(+3.79%)
Mar 16, 2011 5.650 5.680 5.430 5.540 388,073 +0.01(+0.18%)
Mar 15, 2011 5.290 5.590 5.130 5.530 1,209,447 +0.00(+0.00%)
Mar 14, 2011 5.520 5.570 5.460 5.530 984,466 -0.07(-1.25%)
Mar 11, 2011 5.460 5.680 5.380 5.600 409,729 +0.05(+0.90%)
Mar 10, 2011 5.700 5.720 5.420 5.550 878,128 -0.19(-3.31%)
Mar 09, 2011 5.920 5.950 5.710 5.740 488,323 -0.20(-3.37%)
Mar 08, 2011 5.900 5.970 5.770 5.940 397,767 +0.02(+0.34%)
Mar 07, 2011 6.040 6.100 5.870 5.920 543,537 -0.12(-1.99%)
Mar 04, 2011 6.100 6.170 6.020 6.040 869,025 -0.07(-1.15%)
Mar 03, 2011 6.130 6.220 6.100 6.110 567,049 -0.02(-0.33%)
Mar 02, 2011 6.130 6.180 6.090 6.130 306,151 -0.03(-0.49%)
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.