Taseko Mines Ltd (TGB) Historical Stock Data
5.43 ↓0.01 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TGB is up 1.02% a day on average. There have been 18 days where Taseko Mines Ltd closed green and 12 days where TGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 5.50 | 5.43 | ↓$0.07 (-1.27%) | 5.28 | 5.57 | 5.32M |
| 2025-12-11 | 5.26 | 5.44 | ↑$0.19 (3.52%) | 5.25 | 5.52 | 5.87M |
| 2025-12-10 | 5.21 | 5.23 | ↑$0.02 (0.38%) | 5.11 | 5.33 | 4.79M |
| 2025-12-09 | 5.13 | 5.23 | ↑$0.10 (1.95%) | 5.03 | 5.25 | 4.66M |
| 2025-12-08 | 5.28 | 5.21 | ↓$0.07 (-1.33%) | 5.18 | 5.36 | 4.20M |
| 2025-12-05 | 5.39 | 5.30 | ↓$0.09 (-1.67%) | 5.27 | 5.49 | 6.62M |
| 2025-12-04 | 5.20 | 5.35 | ↑$0.15 (2.88%) | 5.14 | 5.39 | 6.91M |
| 2025-12-03 | 5.25 | 5.25 | ↑$0.00 (0.00%) | 5.06 | 5.31 | 6.50M |
| 2025-12-02 | 5.21 | 5.12 | ↓$0.09 (-1.73%) | 5.01 | 5.21 | 4.78M |
| 2025-12-01 | 5.22 | 5.20 | ↓$0.02 (-0.38%) | 5.15 | 5.28 | 10.05M |
| 2025-11-28 | 5.08 | 5.28 | ↑$0.20 (3.94%) | 5.06 | 5.30 | 6.30M |
| 2025-11-26 | 4.58 | 5.04 | ↑$0.46 (10.04%) | 4.58 | 5.13 | 10.70M |
| 2025-11-25 | 4.42 | 4.55 | ↑$0.13 (2.94%) | 4.37 | 4.61 | 4.49M |
| 2025-11-24 | 4.23 | 4.42 | ↑$0.19 (4.49%) | 4.21 | 4.44 | 4.02M |
| 2025-11-21 | 4.29 | 4.25 | ↓$0.04 (-0.93%) | 4.14 | 4.33 | 6.51M |
| 2025-11-20 | 4.57 | 4.30 | ↓$0.27 (-5.91%) | 4.28 | 4.63 | 6.26M |
| 2025-11-19 | 4.36 | 4.47 | ↑$0.11 (2.52%) | 4.36 | 4.52 | 4.42M |
| 2025-11-18 | 4.46 | 4.34 | ↓$0.12 (-2.69%) | 4.26 | 4.46 | 5.53M |
| 2025-11-17 | 4.32 | 4.47 | ↑$0.15 (3.47%) | 4.32 | 4.59 | 7.27M |
| 2025-11-14 | 4.01 | 4.34 | ↑$0.33 (8.23%) | 3.93 | 4.35 | 5.25M |
| 2025-11-13 | 4.63 | 4.22 | ↓$0.41 (-8.86%) | 4.11 | 4.71 | 8.81M |
| 2025-11-12 | 4.62 | 4.79 | ↑$0.17 (3.68%) | 4.62 | 4.81 | 5.19M |
| 2025-11-11 | 4.61 | 4.60 | ↓$0.01 (-0.22%) | 4.49 | 4.63 | 4.39M |
| 2025-11-10 | 4.53 | 4.61 | ↑$0.08 (1.77%) | 4.47 | 4.65 | 5.20M |
| 2025-11-07 | 4.29 | 4.40 | ↑$0.11 (2.56%) | 4.25 | 4.43 | 5.55M |
| 2025-11-06 | 4.37 | 4.37 | ↑$0.00 (0.00%) | 4.30 | 4.44 | 6.57M |
| 2025-11-05 | 4.20 | 4.34 | ↑$0.14 (3.33%) | 4.19 | 4.38 | 5.54M |
| 2025-11-04 | 4.27 | 4.19 | ↓$0.08 (-1.87%) | 4.16 | 4.37 | 5.33M |
| 2025-11-03 | 4.49 | 4.48 | ↓$0.01 (-0.22%) | 4.36 | 4.52 | 4.55M |
| 2025-10-31 | 4.45 | 4.53 | ↑$0.09 (1.91%) | 4.41 | 4.58 | 6.97M |
Create an account or log in to view more rows.
$TGB get over the hump
$TGB Bullish AF ??
$TGB do what the markets tells you to do not the other way around
$TGB bought more
$TGB Awaiting buy signal..
$TGB I’m selling y’all have fun bag holding
$TGB I don't know shit
but I know I'm holdin till I at least triple up
$TGB Buy the dip
$TGB C'mon
do a spike!!
$TGB wow you bulls are losers