The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Taseko Mines

  • TKO
  • TSX
  • Precious Metals
  • Latest 2.38
  • Currency C$
  • Change 0.01
  • Percent Change 0.422 %
  • Volume 49,642
  • Fri Aug 29, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 2.38 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 2.38 2.33 2.34 2.38 49,642
Aug 28 2.39 2.34 2.38 2.37 80,282
Aug 27 2.41 2.39 2.40 2.41 64,934
Aug 26 2.43 2.40 2.41 2.41 22,411
Aug 25 2.45 2.40 2.43 2.41 193,627
Aug 22 2.43 2.42 2.42 2.43 44,152
Aug 21 2.45 2.42 2.43 2.45 99,152
Aug 20 2.45 2.42 2.42 2.45 145,009
Aug 19 2.45 2.42 2.45 2.42 77,038
Aug 18 2.45 2.43 2.44 2.44 21,180
Aug 15 2.49 2.42 2.49 2.46 161,911
Aug 14 2.47 2.43 2.43 2.46 332,808
Aug 13 2.46 2.42 2.46 2.44 128,123
Aug 12 2.47 2.44 2.44 2.45 53,430
Aug 11 2.47 2.41 2.41 2.46 45,902
Aug 8 2.44 2.40 2.40 2.43 109,658
Aug 7 2.46 2.40 2.43 2.42 225,746
Aug 6 2.49 2.43 2.43 2.47 67,496
Aug 5 2.47 2.33 2.35 2.47 371,736
Aug 1 2.55 2.50 2.55 2.50 107,798
Jul 31 2.59 2.48 2.59 2.51 272,451
Jul 30 2.61 2.53 2.53 2.60 59,426
Jul 29 2.60 2.57 2.59 2.59 71,900
Jul 28 2.60 2.51 2.57 2.60 61,350
Jul 25 2.61 2.52 2.59 2.53 86,885
Jul 24 2.62 2.54 2.54 2.59 108,030
Jul 23 2.59 2.51 2.59 2.53 186,192
Jul 22 2.58 2.55 2.55 2.57 114,389
Jul 21 2.57 2.53 2.53 2.56 16,230
Jul 18 2.55 2.50 2.52 2.55 59,960
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.