Taseko Mines Limited (TKO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.4100 | 3.4600 | 3.3300 | 3.3700 | 3.3700 | 272,700 |
| 27 Jun 2024 | 3.4200 | 3.4200 | 3.3400 | 3.3600 | 3.3600 | 234,800 |
| 26 Jun 2024 | 3.4400 | 3.4600 | 3.3400 | 3.4000 | 3.4000 | 260,100 |
| 25 Jun 2024 | 3.5900 | 3.5900 | 3.4200 | 3.4500 | 3.4500 | 228,800 |
| 24 Jun 2024 | 3.4700 | 3.6200 | 3.4600 | 3.6100 | 3.6100 | 498,000 |
| 21 Jun 2024 | 3.5200 | 3.5300 | 3.4100 | 3.5200 | 3.5200 | 849,500 |
| 20 Jun 2024 | 3.5900 | 3.7000 | 3.5500 | 3.5500 | 3.5500 | 628,300 |
| 19 Jun 2024 | 3.5900 | 3.5900 | 3.4700 | 3.5500 | 3.5500 | 217,800 |
| 18 Jun 2024 | 3.4300 | 3.5600 | 3.4100 | 3.5200 | 3.5200 | 423,300 |
| 17 Jun 2024 | 3.2300 | 3.4600 | 3.1600 | 3.4100 | 3.4100 | 925,100 |
| 14 Jun 2024 | 3.1300 | 3.2800 | 3.1300 | 3.2100 | 3.2100 | 364,800 |
| 13 Jun 2024 | 3.2000 | 3.2500 | 3.0800 | 3.1000 | 3.1000 | 404,300 |
| 12 Jun 2024 | 3.2800 | 3.3200 | 3.1900 | 3.2000 | 3.2000 | 258,100 |
| 11 Jun 2024 | 3.3000 | 3.3100 | 3.1800 | 3.1900 | 3.1900 | 448,700 |
| 10 Jun 2024 | 3.2500 | 3.3700 | 3.2300 | 3.3400 | 3.3400 | 304,300 |
| 07 Jun 2024 | 3.2800 | 3.3300 | 3.2300 | 3.2600 | 3.2600 | 855,300 |
| 06 Jun 2024 | 3.3600 | 3.4000 | 3.3500 | 3.3900 | 3.3900 | 295,400 |
| 05 Jun 2024 | 3.3000 | 3.3900 | 3.2900 | 3.3400 | 3.3400 | 617,300 |
| 04 Jun 2024 | 3.3900 | 3.4100 | 3.2200 | 3.2900 | 3.2900 | 1,161,000 |
| 03 Jun 2024 | 3.6900 | 3.7100 | 3.4200 | 3.4500 | 3.4500 | 1,156,400 |
| 31 May 2024 | 3.8700 | 3.8700 | 3.6800 | 3.7300 | 3.7300 | 1,036,100 |
| 30 May 2024 | 3.8000 | 3.8500 | 3.7700 | 3.8200 | 3.8200 | 468,500 |
| 29 May 2024 | 3.9600 | 3.9600 | 3.8700 | 3.8800 | 3.8800 | 310,900 |
| 28 May 2024 | 3.9900 | 4.1300 | 3.9900 | 4.0500 | 4.0500 | 477,100 |
| 27 May 2024 | 3.9200 | 3.9500 | 3.8900 | 3.9300 | 3.9300 | 260,300 |
| 24 May 2024 | 3.8500 | 3.9500 | 3.8400 | 3.8800 | 3.8800 | 275,500 |
| 23 May 2024 | 3.9500 | 3.9600 | 3.7800 | 3.7800 | 3.7800 | 466,500 |
| 22 May 2024 | 4.0100 | 4.0100 | 3.8400 | 3.9300 | 3.9300 | 1,238,900 |
| 21 May 2024 | 4.1400 | 4.2000 | 4.0800 | 4.1200 | 4.1200 | 1,026,200 |
| 17 May 2024 | 3.7500 | 4.0500 | 3.7500 | 4.0000 | 4.0000 | 2,199,300 |
| 16 May 2024 | 3.7000 | 3.7300 | 3.6100 | 3.7000 | 3.7000 | 324,400 |
| 15 May 2024 | 3.7300 | 3.7300 | 3.5800 | 3.6800 | 3.6800 | 723,200 |
| 14 May 2024 | 3.5300 | 3.7300 | 3.5300 | 3.7300 | 3.7300 | 768,700 |
| 13 May 2024 | 3.5100 | 3.5400 | 3.4700 | 3.5200 | 3.5200 | 335,600 |
| 10 May 2024 | 3.5300 | 3.6200 | 3.4900 | 3.4900 | 3.4900 | 478,700 |
| 09 May 2024 | 3.3900 | 3.5000 | 3.3800 | 3.5000 | 3.5000 | 329,200 |
| 08 May 2024 | 3.4000 | 3.4200 | 3.3400 | 3.3700 | 3.3700 | 330,500 |
| 07 May 2024 | 3.4100 | 3.4800 | 3.3900 | 3.4700 | 3.4700 | 420,600 |
| 06 May 2024 | 3.3300 | 3.4200 | 3.3200 | 3.4100 | 3.4100 | 419,200 |
| 03 May 2024 | 3.3400 | 3.3800 | 3.2400 | 3.3200 | 3.3200 | 390,900 |
| 02 May 2024 | 3.3100 | 3.3600 | 3.2200 | 3.3100 | 3.3100 | 391,300 |
| 01 May 2024 | 3.4200 | 3.4600 | 3.3000 | 3.3200 | 3.3200 | 351,500 |
| 30 Apr 2024 | 3.5400 | 3.5400 | 3.3800 | 3.4000 | 3.4000 | 403,100 |
| 29 Apr 2024 | 3.5900 | 3.6900 | 3.5300 | 3.6200 | 3.6200 | 935,500 |
| 26 Apr 2024 | 3.4000 | 3.5500 | 3.3600 | 3.5500 | 3.5500 | 707,300 |
| 25 Apr 2024 | 3.2600 | 3.4000 | 3.2600 | 3.3600 | 3.3600 | 574,600 |
| 24 Apr 2024 | 3.2600 | 3.3100 | 3.2000 | 3.2000 | 3.2000 | 216,700 |
| 23 Apr 2024 | 3.2100 | 3.3200 | 3.1400 | 3.2500 | 3.2500 | 672,700 |
| 22 Apr 2024 | 3.3500 | 3.3500 | 3.2400 | 3.2600 | 3.2600 | 551,000 |
| 19 Apr 2024 | 3.4500 | 3.4900 | 3.3900 | 3.4200 | 3.4200 | 331,300 |
| 18 Apr 2024 | 3.4200 | 3.5400 | 3.4000 | 3.4500 | 3.4500 | 557,000 |
| 17 Apr 2024 | 3.4800 | 3.5400 | 3.3600 | 3.3900 | 3.3900 | 472,600 |
| 16 Apr 2024 | 3.3400 | 3.4500 | 3.2600 | 3.4300 | 3.4300 | 931,300 |
| 15 Apr 2024 | 3.5000 | 3.5900 | 3.3600 | 3.3900 | 3.3900 | 829,500 |
| 12 Apr 2024 | 3.5000 | 3.5200 | 3.3900 | 3.4400 | 3.4400 | 737,200 |
| 11 Apr 2024 | 3.4300 | 3.4300 | 3.3200 | 3.4300 | 3.4300 | 570,900 |
| 10 Apr 2024 | 3.3600 | 3.4100 | 3.3000 | 3.4000 | 3.4000 | 365,800 |
| 09 Apr 2024 | 3.3600 | 3.4900 | 3.3600 | 3.4200 | 3.4200 | 553,300 |
| 08 Apr 2024 | 3.2600 | 3.3400 | 3.2600 | 3.3200 | 3.3200 | 584,200 |
| 05 Apr 2024 | 3.1300 | 3.2700 | 3.1300 | 3.2100 | 3.2100 | 430,500 |
| 04 Apr 2024 | 3.3000 | 3.3300 | 3.1100 | 3.1200 | 3.1200 | 688,200 |
| 03 Apr 2024 | 3.1400 | 3.3000 | 3.1400 | 3.3000 | 3.3000 | 782,000 |
| 02 Apr 2024 | 2.9500 | 3.1400 | 2.9200 | 3.1300 | 3.1300 | 838,800 |
| 01 Apr 2024 | 2.9800 | 2.9800 | 2.9300 | 2.9500 | 2.9500 | 312,700 |
| 28 Mar 2024 | 2.9900 | 3.0100 | 2.9100 | 2.9100 | 2.9100 | 631,400 |
| 27 Mar 2024 | 2.8500 | 3.0600 | 2.8300 | 2.9900 | 2.9900 | 938,400 |
| 26 Mar 2024 | 2.9000 | 2.9500 | 2.8100 | 2.8200 | 2.8200 | 470,300 |
| 25 Mar 2024 | 2.6900 | 2.9100 | 2.5700 | 2.8800 | 2.8800 | 859,100 |
| 22 Mar 2024 | 2.7000 | 2.7300 | 2.6700 | 2.7000 | 2.7000 | 206,300 |
| 21 Mar 2024 | 2.7700 | 2.8000 | 2.6900 | 2.7100 | 2.7100 | 386,400 |
| 20 Mar 2024 | 2.5500 | 2.7500 | 2.5500 | 2.7400 | 2.7400 | 389,800 |
| 19 Mar 2024 | 2.6000 | 2.6100 | 2.5500 | 2.6100 | 2.6100 | 294,000 |
| 18 Mar 2024 | 2.6100 | 2.6800 | 2.5700 | 2.6400 | 2.6400 | 330,100 |
| 15 Mar 2024 | 2.5500 | 2.6500 | 2.5500 | 2.6200 | 2.6200 | 731,700 |
| 14 Mar 2024 | 2.5600 | 2.5600 | 2.4600 | 2.5100 | 2.5100 | 294,300 |
| 13 Mar 2024 | 2.4000 | 2.6000 | 2.3900 | 2.5500 | 2.5500 | 706,700 |
| 12 Mar 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3600 | 2.3600 | 181,400 |
| 11 Mar 2024 | 2.3500 | 2.4400 | 2.2800 | 2.4100 | 2.4100 | 499,900 |
| 08 Mar 2024 | 2.2400 | 2.3500 | 2.2400 | 2.3400 | 2.3400 | 1,085,400 |
| 07 Mar 2024 | 2.1500 | 2.2500 | 2.1500 | 2.1800 | 2.1800 | 222,000 |
| 06 Mar 2024 | 2.0800 | 2.1900 | 2.0800 | 2.1600 | 2.1600 | 246,900 |
| 05 Mar 2024 | 2.1000 | 2.1100 | 2.0400 | 2.0500 | 2.0500 | 223,700 |
| 04 Mar 2024 | 2.1300 | 2.1300 | 2.0900 | 2.1000 | 2.1000 | 88,800 |
| 01 Mar 2024 | 2.1200 | 2.1400 | 2.0800 | 2.1000 | 2.1000 | 167,500 |
| 29 Feb 2024 | 2.0100 | 2.1300 | 2.0100 | 2.1300 | 2.1300 | 631,700 |
| 28 Feb 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 134,000 |
| 27 Feb 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 207,500 |
| 26 Feb 2024 | 2.0100 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 191,300 |
| 23 Feb 2024 | 2.0100 | 2.0500 | 1.9900 | 2.0300 | 2.0300 | 128,000 |
| 22 Feb 2024 | 2.0900 | 2.0900 | 2.0100 | 2.0100 | 2.0100 | 149,100 |
| 21 Feb 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 60,100 |
| 20 Feb 2024 | 2.0700 | 2.0700 | 2.0100 | 2.0300 | 2.0300 | 101,000 |
| 16 Feb 2024 | 2.0500 | 2.1100 | 2.0500 | 2.0500 | 2.0500 | 119,500 |
| 15 Feb 2024 | 2.0200 | 2.0800 | 1.9800 | 2.0500 | 2.0500 | 237,100 |
| 14 Feb 2024 | 1.9100 | 2.0600 | 1.9100 | 2.0500 | 2.0500 | 423,100 |
| 13 Feb 2024 | 1.8700 | 1.9500 | 1.8600 | 1.9100 | 1.9100 | 254,900 |
| 12 Feb 2024 | 1.8700 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 174,800 |
| 09 Feb 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8500 | 1.8500 | 158,000 |
| 08 Feb 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 87,200 |
| 07 Feb 2024 | 1.8300 | 1.8600 | 1.8200 | 1.8400 | 1.8400 | 153,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.