Taseko Mines, Ltd. Common Stock (TGB)
4.0800
+0.2000 (5.15%)
NYSE · Last Trade: Oct 24th, 1:17 AM EDT
Historical Prices For Taseko Mines, Ltd. Common Stock (TGB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 4.04 | 4.18 | 4.01 | 4.08 | 9,499,311 | 4.08 |
| 10/22/2025 | 3.69 | 3.92 | 3.66 | 3.88 | 8,269,818 | 3.88 |
| 10/21/2025 | 3.85 | 3.87 | 3.69 | 3.75 | 6,627,133 | 3.75 |
| 10/20/2025 | 3.94 | 4.00 | 3.86 | 3.97 | 3,988,515 | 3.97 |
| 10/17/2025 | 3.99 | 3.99 | 3.80 | 3.87 | 7,621,704 | 3.87 |
| 10/16/2025 | 4.11 | 4.21 | 4.01 | 4.05 | 14,967,098 | 4.05 |
| 10/15/2025 | 4.51 | 4.54 | 4.21 | 4.32 | 5,795,131 | 4.32 |
| 10/14/2025 | 4.51 | 4.55 | 4.35 | 4.39 | 4,121,849 | 4.39 |
| 10/13/2025 | 4.60 | 4.72 | 4.50 | 4.67 | 4,618,012 | 4.67 |
| 10/10/2025 | 4.49 | 4.56 | 4.35 | 4.41 | 7,446,585 | 4.41 |
| 10/09/2025 | 4.56 | 4.84 | 4.41 | 4.46 | 7,668,576 | 4.46 |
| 10/08/2025 | 4.23 | 4.42 | 4.22 | 4.41 | 5,426,361 | 4.41 |
| 10/07/2025 | 4.19 | 4.25 | 4.08 | 4.16 | 4,355,912 | 4.16 |
| 10/06/2025 | 4.21 | 4.22 | 4.09 | 4.11 | 3,609,633 | 4.11 |
| 10/03/2025 | 4.24 | 4.29 | 4.14 | 4.16 | 4,078,360 | 4.16 |
| 10/02/2025 | 4.24 | 4.26 | 4.09 | 4.19 | 5,021,478 | 4.19 |
| 10/01/2025 | 4.25 | 4.29 | 4.16 | 4.19 | 5,657,639 | 4.19 |
| 9/30/2025 | 4.19 | 4.32 | 4.14 | 4.23 | 4,735,300 | 4.23 |
| 9/29/2025 | 4.12 | 4.25 | 4.06 | 4.23 | 6,133,732 | 4.23 |
| 9/26/2025 | 4.07 | 4.12 | 4.01 | 4.05 | 3,282,485 | 4.05 |
| 9/25/2025 | 4.04 | 4.10 | 3.92 | 4.05 | 6,054,748 | 4.05 |
| 9/24/2025 | 3.92 | 4.21 | 3.87 | 4.06 | 10,715,319 | 4.06 |
| 9/23/2025 | 3.84 | 3.90 | 3.72 | 3.74 | 3,265,793 | 3.74 |
| 9/22/2025 | 3.76 | 3.88 | 3.71 | 3.79 | 2,058,479 | 3.79 |
| 9/19/2025 | 3.66 | 3.77 | 3.66 | 3.76 | 4,024,441 | 3.76 |
| 9/18/2025 | 3.66 | 3.70 | 3.63 | 3.66 | 1,927,835 | 3.66 |
| 9/17/2025 | 3.61 | 3.71 | 3.53 | 3.66 | 4,876,830 | 3.66 |
| 9/16/2025 | 3.69 | 3.69 | 3.60 | 3.64 | 3,720,893 | 3.64 |
| 9/15/2025 | 3.56 | 3.69 | 3.54 | 3.66 | 3,321,000 | 3.66 |
| 9/12/2025 | 3.50 | 3.58 | 3.47 | 3.55 | 2,863,360 | 3.55 |
| 9/11/2025 | 3.40 | 3.50 | 3.37 | 3.50 | 2,063,580 | 3.50 |
| 9/10/2025 | 3.41 | 3.44 | 3.37 | 3.41 | 2,185,469 | 3.41 |
| 9/09/2025 | 3.45 | 3.56 | 3.37 | 3.38 | 2,973,122 | 3.38 |
| 9/08/2025 | 3.37 | 3.46 | 3.35 | 3.46 | 2,584,332 | 3.46 |
| 9/05/2025 | 3.43 | 3.43 | 3.33 | 3.33 | 2,534,092 | 3.33 |
| 9/04/2025 | 3.41 | 3.41 | 3.28 | 3.36 | 3,030,244 | 3.36 |
| 9/03/2025 | 3.32 | 3.46 | 3.29 | 3.40 | 4,225,973 | 3.40 |
| 9/02/2025 | 3.23 | 3.31 | 3.14 | 3.29 | 3,804,091 | 3.29 |
| 8/29/2025 | 3.20 | 3.27 | 3.18 | 3.26 | 2,187,984 | 3.26 |
| 8/28/2025 | 3.17 | 3.22 | 3.15 | 3.19 | 2,367,060 | 3.19 |
| 8/27/2025 | 3.18 | 3.19 | 3.12 | 3.18 | 2,448,891 | 3.18 |
| 8/26/2025 | 3.24 | 3.24 | 3.16 | 3.19 | 2,370,964 | 3.19 |
| 8/25/2025 | 3.15 | 3.23 | 3.14 | 3.23 | 1,700,537 | 3.23 |
| 8/22/2025 | 3.10 | 3.19 | 3.07 | 3.17 | 5,251,391 | 3.17 |
| 8/21/2025 | 3.09 | 3.13 | 3.07 | 3.10 | 2,439,122 | 3.10 |
| 8/20/2025 | 3.10 | 3.11 | 3.01 | 3.09 | 3,266,567 | 3.09 |
| 8/19/2025 | 3.18 | 3.18 | 3.07 | 3.08 | 3,740,708 | 3.08 |
| 8/18/2025 | 3.26 | 3.26 | 3.14 | 3.17 | 4,680,627 | 3.17 |
| 8/15/2025 | 3.33 | 3.34 | 3.24 | 3.27 | 1,827,769 | 3.27 |
| 8/14/2025 | 3.32 | 3.33 | 3.24 | 3.30 | 2,682,986 | 3.30 |
| 8/13/2025 | 3.20 | 3.51 | 3.20 | 3.39 | 9,694,617 | 3.39 |
| 8/12/2025 | 3.13 | 3.20 | 3.09 | 3.17 | 2,804,997 | 3.17 |
| 8/11/2025 | 3.15 | 3.21 | 3.09 | 3.10 | 3,023,628 | 3.10 |
| 8/08/2025 | 3.12 | 3.24 | 3.08 | 3.17 | 3,443,188 | 3.17 |
| 8/07/2025 | 3.11 | 3.40 | 3.02 | 3.11 | 7,737,539 | 3.11 |
| 8/06/2025 | 3.07 | 3.11 | 3.00 | 3.05 | 3,054,296 | 3.05 |
| 8/05/2025 | 3.10 | 3.13 | 3.01 | 3.07 | 3,442,102 | 3.07 |
| 8/04/2025 | 3.11 | 3.19 | 3.09 | 3.09 | 2,431,501 | 3.09 |
| 8/01/2025 | 3.02 | 3.08 | 2.99 | 3.08 | 4,298,846 | 3.08 |
| 7/31/2025 | 3.06 | 3.17 | 3.05 | 3.07 | 4,686,350 | 3.07 |
| 7/30/2025 | 3.31 | 3.34 | 2.96 | 3.10 | 15,187,680 | 3.10 |
| 7/29/2025 | 3.43 | 3.45 | 3.32 | 3.36 | 3,205,671 | 3.36 |
| 7/28/2025 | 3.44 | 3.44 | 3.31 | 3.43 | 3,114,508 | 3.43 |
| 7/25/2025 | 3.44 | 3.46 | 3.38 | 3.44 | 3,164,301 | 3.44 |
| 7/24/2025 | 3.43 | 3.50 | 3.38 | 3.44 | 4,901,044 | 3.44 |