Taseko Mines Ltd (TGB) Historical Stock Data
2.36 ↑0.00 (0.00%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TGB is up 0.58% a day on average. There have been 17 days where Taseko Mines Ltd closed green and 13 days where TGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.38 | 2.36 | ↓$0.02 (-0.84%) | 2.34 | 2.42 | 1.16M |
| 2024-04-23 | 2.33 | 2.36 | ↑$0.03 (1.29%) | 2.26 | 2.44 | 1.81M |
| 2024-04-22 | 2.44 | 2.37 | ↓$0.07 (-2.87%) | 2.36 | 2.44 | 3.19M |
| 2024-04-19 | 2.53 | 2.46 | ↓$0.07 (-2.77%) | 2.45 | 2.54 | 2.53M |
| 2024-04-18 | 2.47 | 2.49 | ↑$0.02 (0.81%) | 2.47 | 2.58 | 2.83M |
| 2024-04-17 | 2.52 | 2.45 | ↓$0.07 (-2.78%) | 2.44 | 2.57 | 3.15M |
| 2024-04-16 | 2.42 | 2.49 | ↑$0.07 (2.89%) | 2.35 | 2.50 | 3.14M |
| 2024-04-15 | 2.58 | 2.44 | ↓$0.14 (-5.43%) | 2.43 | 2.61 | 4.88M |
| 2024-04-12 | 2.55 | 2.49 | ↓$0.06 (-2.35%) | 2.45 | 2.57 | 4.25M |
| 2024-04-11 | 2.52 | 2.51 | ↓$0.01 (-0.40%) | 2.42 | 2.52 | 3.26M |
| 2024-04-10 | 2.47 | 2.49 | ↑$0.02 (0.81%) | 2.42 | 2.50 | 3.25M |
| 2024-04-09 | 2.50 | 2.53 | ↑$0.03 (1.20%) | 2.48 | 2.58 | 4.60M |
| 2024-04-08 | 2.41 | 2.45 | ↑$0.04 (1.66%) | 2.38 | 2.48 | 4.05M |
| 2024-04-05 | 2.31 | 2.38 | ↑$0.07 (3.03%) | 2.29 | 2.41 | 2.63M |
| 2024-04-04 | 2.45 | 2.30 | ↓$0.15 (-6.12%) | 2.29 | 2.48 | 5.48M |
| 2024-04-03 | 2.32 | 2.44 | ↑$0.12 (5.17%) | 2.31 | 2.44 | 3.83M |
| 2024-04-02 | 2.29 | 2.33 | ↑$0.04 (1.75%) | 2.15 | 2.33 | 3.64M |
| 2024-04-01 | 2.21 | 2.19 | ↓$0.02 (-0.90%) | 2.16 | 2.21 | 2.18M |
| 2024-03-28 | 2.20 | 2.17 | ↓$0.03 (-1.36%) | 2.15 | 2.22 | 3.64M |
| 2024-03-27 | 2.10 | 2.21 | ↑$0.11 (5.24%) | 2.08 | 2.25 | 3.64M |
| 2024-03-26 | 2.16 | 2.08 | ↓$0.08 (-3.70%) | 2.07 | 2.18 | 2.15M |
| 2024-03-25 | 1.95 | 2.14 | ↑$0.19 (9.74%) | 1.90 | 2.15 | 4.49M |
| 2024-03-22 | 1.98 | 1.99 | ↑$0.01 (0.51%) | 1.96 | 2.02 | 1.78M |
| 2024-03-21 | 2.06 | 2.00 | ↓$0.06 (-2.91%) | 1.98 | 2.08 | 2.17M |
| 2024-03-20 | 1.90 | 2.04 | ↑$0.14 (7.37%) | 1.87 | 2.04 | 2.96M |
| 2024-03-19 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.87 | 1.93 | 1.36M |
| 2024-03-18 | 1.93 | 1.94 | ↑$0.01 (0.52%) | 1.90 | 1.97 | 3.39M |
| 2024-03-15 | 1.90 | 1.91 | ↑$0.01 (0.53%) | 1.88 | 1.96 | 6.48M |
| 2024-03-14 | 1.87 | 1.86 | ↓$0.01 (-0.53%) | 1.81 | 1.90 | 3.16M |
| 2024-03-13 | 1.77 | 1.91 | ↑$0.14 (7.91%) | 1.77 | 1.93 | 4.82M |
Create an account or log in to view more rows.
$TGB go green today and we gap up tomrrow
$TGB buy bitches
$TGB this is going to skyrocket tmr!!!
$TGB If options never existed
what do you think this stock would be trading at?
$TGB let’s gooooo
$TGB buying!
$TGB If options never existed
what do you think this stock would be trading at?
$TGB whats the target for Friday close?
$TGB LETS GOOOOOOOO!!!!!!!
$TGB Green by EOD guarentee