Taseko Mines Limited (TGB)
AMEX: TGB
· Real-Time Price · USD
3.31
-0.08 (-2.36%)
At close: Aug 14, 2025, 3:59 PM
3.30
-0.30%
Pre-market: Aug 15, 2025, 04:09 AM EDT
TGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.32 | 3.34 | 3.24 | 3.30 | 3.30 | -2.65% | 2,640,257 |
| Aug 13, 2025 | 3.20 | 3.51 | 3.20 | 3.39 | 3.39 | 6.94% | 9,694,634 |
| Aug 12, 2025 | 3.13 | 3.20 | 3.09 | 3.17 | 3.17 | 2.26% | 2,805,030 |
| Aug 11, 2025 | 3.15 | 3.21 | 3.09 | 3.10 | 3.10 | -2.21% | 3,023,629 |
| Aug 8, 2025 | 3.12 | 3.24 | 3.08 | 3.17 | 3.17 | 1.93% | 3,443,200 |
| Aug 7, 2025 | 3.11 | 3.40 | 3.02 | 3.11 | 3.11 | 1.97% | 7,737,567 |
| Aug 6, 2025 | 3.07 | 3.11 | 3.00 | 3.05 | 3.05 | -0.65% | 3,055,942 |
| Aug 5, 2025 | 3.10 | 3.13 | 3.01 | 3.07 | 3.07 | -0.65% | 3,442,304 |
| Aug 4, 2025 | 3.11 | 3.19 | 3.09 | 3.09 | 3.09 | 0.32% | 2,431,501 |
| Aug 1, 2025 | 3.02 | 3.08 | 2.99 | 3.08 | 3.08 | 0.33% | 4,298,846 |
| Jul 31, 2025 | 3.06 | 3.17 | 3.05 | 3.07 | 3.07 | -0.97% | 4,686,360 |
| Jul 30, 2025 | 3.31 | 3.34 | 2.96 | 3.10 | 3.10 | -7.74% | 15,187,700 |
| Jul 29, 2025 | 3.43 | 3.45 | 3.32 | 3.36 | 3.36 | -2.04% | 3,205,671 |
| Jul 28, 2025 | 3.44 | 3.44 | 3.31 | 3.43 | 3.43 | -0.29% | 3,114,508 |
| Jul 25, 2025 | 3.44 | 3.46 | 3.38 | 3.44 | 3.44 | 0.00% | 3,164,301 |
| Jul 24, 2025 | 3.43 | 3.51 | 3.38 | 3.44 | 3.44 | 0.00% | 4,901,043 |
| Jul 23, 2025 | 3.49 | 3.62 | 3.41 | 3.44 | 3.44 | -0.29% | 4,401,700 |
| Jul 22, 2025 | 3.28 | 3.45 | 3.22 | 3.45 | 3.45 | 6.48% | 8,080,511 |
| Jul 21, 2025 | 3.29 | 3.32 | 3.22 | 3.24 | 3.24 | 0.62% | 4,315,800 |
| Jul 18, 2025 | 3.29 | 3.30 | 3.17 | 3.22 | 3.22 | -0.31% | 2,507,282 |