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 2.16
  • Currency C$
  • Change -0.03
  • Percent Change -1.37 %
  • Volume 26,379
  • Tue Sep 16, 2014 10:10 AM 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: 2.16 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 2.20 2.14 2.20 2.16 26,379
Sep 15 2.23 2.17 2.20 2.19 191,166
Sep 12 2.23 2.17 2.22 2.23 173,139
Sep 11 2.20 2.15 2.15 2.20 211,042
Sep 10 2.18 2.11 2.15 2.18 325,917
Sep 9 2.31 2.11 2.29 2.20 601,246
Sep 8 2.34 2.31 2.32 2.32 222,551
Sep 5 2.35 2.31 2.33 2.32 205,329
Sep 4 2.36 2.33 2.35 2.34 133,863
Sep 3 2.37 2.33 2.34 2.35 175,716
Sep 2 2.39 2.34 2.38 2.35 131,544
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
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.