Taseko Mines Limited (TGB)
AMEX: TGB
· Real-Time Price · USD
3.41
0.03 (0.89%)
At close: Sep 10, 2025, 3:59 PM
3.38
-0.88%
Pre-market: Sep 11, 2025, 08:08 AM EDT
TGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.41 | 3.44 | 3.37 | 3.41 | 3.41 | 0.89% | 2,185,163 |
| Sep 9, 2025 | 3.45 | 3.56 | 3.37 | 3.38 | 3.38 | -2.31% | 2,973,125 |
| Sep 8, 2025 | 3.37 | 3.46 | 3.35 | 3.46 | 3.46 | 3.90% | 2,584,335 |
| Sep 5, 2025 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -0.89% | 2,534,092 |
| Sep 4, 2025 | 3.41 | 3.41 | 3.28 | 3.36 | 3.36 | -1.18% | 3,030,245 |
| Sep 3, 2025 | 3.32 | 3.46 | 3.29 | 3.40 | 3.40 | 3.34% | 4,226,003 |
| Sep 2, 2025 | 3.23 | 3.31 | 3.14 | 3.29 | 3.29 | 0.92% | 3,808,611 |
| Aug 29, 2025 | 3.20 | 3.27 | 3.18 | 3.26 | 3.26 | 2.19% | 2,188,000 |
| Aug 28, 2025 | 3.17 | 3.22 | 3.15 | 3.19 | 3.19 | 0.31% | 2,367,161 |
| Aug 27, 2025 | 3.18 | 3.19 | 3.12 | 3.18 | 3.18 | -0.31% | 2,449,906 |
| Aug 26, 2025 | 3.24 | 3.24 | 3.16 | 3.19 | 3.19 | -1.24% | 2,371,100 |
| Aug 25, 2025 | 3.15 | 3.23 | 3.14 | 3.23 | 3.23 | 1.89% | 1,700,649 |
| Aug 22, 2025 | 3.10 | 3.20 | 3.07 | 3.17 | 3.17 | 2.26% | 5,251,391 |
| Aug 21, 2025 | 3.09 | 3.14 | 3.07 | 3.10 | 3.10 | 0.32% | 2,439,222 |
| Aug 20, 2025 | 3.10 | 3.11 | 3.01 | 3.09 | 3.09 | 0.32% | 3,266,600 |
| Aug 19, 2025 | 3.18 | 3.18 | 3.07 | 3.08 | 3.08 | -2.84% | 3,740,709 |
| Aug 18, 2025 | 3.26 | 3.30 | 3.14 | 3.17 | 3.17 | -3.06% | 4,681,233 |
| Aug 15, 2025 | 3.33 | 3.34 | 3.24 | 3.27 | 3.27 | -0.91% | 1,827,800 |
| Aug 14, 2025 | 3.32 | 3.34 | 3.24 | 3.30 | 3.30 | -2.65% | 2,683,000 |
| Aug 13, 2025 | 3.20 | 3.51 | 3.20 | 3.39 | 3.39 | 6.94% | 9,694,634 |