Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Taseko Mines, Ltd. Common Stock (TSX:TKO)

4.290 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 20, 2025	4.310	4.310	4.190	4.290	299,123	+0.03(+0.70%)
Aug 19, 2025	4.400	4.400	4.260	4.260	283,821	-0.10(-2.29%)
Aug 18, 2025	4.520	4.520	4.330	4.360	740,411	-0.17(-3.75%)
Aug 15, 2025	4.640	4.640	4.470	4.530	303,248	-0.05(-1.09%)
Aug 14, 2025	4.570	4.590	4.480	4.580	532,909	-0.06(-1.29%)
Aug 13, 2025	4.400	4.810	4.400	4.640	1,076,248	+0.27(+6.18%)
Aug 12, 2025	4.320	4.400	4.260	4.370	460,177	+0.10(+2.34%)
Aug 11, 2025	4.340	4.410	4.270	4.270	242,134	-0.08(-1.84%)
Aug 08, 2025	4.310	4.450	4.250	4.350	447,017	+0.09(+2.11%)
Aug 07, 2025	4.320	4.660	4.160	4.260	1,117,727	+0.09(+2.16%)
Aug 06, 2025	4.260	4.280	4.140	4.170	406,187	-0.06(-1.42%)
Aug 05, 2025	4.340	4.340	4.160	4.230	688,466	-0.02(-0.47%)
Aug 01, 2025				4.250	0	+0.00(+0.00%)
Jul 31, 2025	4.230	4.380	4.230	4.250	643,670	-0.01(-0.23%)
Jul 30, 2025	4.550	4.610	4.090	4.260	1,495,192	-0.36(-7.79%)
Jul 29, 2025	4.680	4.750	4.570	4.620	274,581	-0.08(-1.70%)
Jul 28, 2025	4.690	4.710	4.550	4.700	268,717	+0.00(+0.00%)
Jul 25, 2025	4.690	4.740	4.630	4.700	199,865	+0.00(+0.00%)
Jul 24, 2025	4.700	4.780	4.630	4.700	308,875	+0.00(+0.00%)
Jul 23, 2025	4.730	4.930	4.650	4.700	603,431	+0.01(+0.21%)
Jul 22, 2025	4.580	4.700	4.400	4.690	670,819	+0.25(+5.63%)
Jul 21, 2025	4.500	4.540	4.420	4.440	383,513	+0.04(+0.91%)
Jul 18, 2025	4.470	4.530	4.350	4.400	263,999	-0.03(-0.68%)
Jul 17, 2025	4.500	4.500	4.370	4.430	543,187	-0.07(-1.56%)
Jul 16, 2025	4.810	4.810	4.470	4.500	563,464	-0.32(-6.64%)
Jul 15, 2025	4.870	4.900	4.750	4.820	251,239	-0.04(-0.82%)
Jul 14, 2025	4.860	4.970	4.840	4.860	447,618	-0.05(-1.02%)
Jul 11, 2025	4.950	4.980	4.840	4.910	443,634	-0.07(-1.41%)
Jul 10, 2025	4.770	4.990	4.690	4.980	966,689	+0.36(+7.79%)
Jul 09, 2025	4.860	4.860	4.430	4.620	993,202	-0.08(-1.70%)
Jul 08, 2025	4.590	5.050	4.330	4.700	2,791,601	+0.22(+4.91%)
Jul 07, 2025	4.380	4.490	4.310	4.480	395,591	+0.08(+1.82%)
Jul 04, 2025	4.400	4.400	4.380	4.400	155,556	-0.03(-0.68%)
Jul 03, 2025	4.520	4.550	4.420	4.430	539,536	-0.14(-3.06%)
Jul 02, 2025	4.390	4.610	4.390	4.570	1,310,745	+0.27(+6.28%)
Jun 30, 2025				4.300	0	+0.09(+2.14%)
Jun 27, 2025	4.270	4.330	4.170	4.210	576,157	-0.11(-2.55%)
Jun 26, 2025	4.120	4.330	4.110	4.320	1,024,725	+0.30(+7.46%)
Jun 25, 2025	3.970	4.040	3.900	4.020	476,806	+0.06(+1.52%)
Jun 24, 2025	3.970	3.980	3.910	3.960	203,943	+0.02(+0.51%)
Jun 23, 2025	3.870	3.950	3.830	3.940	357,305	+0.06(+1.55%)
Jun 20, 2025	4.030	4.030	3.850	3.880	480,114	-0.11(-2.76%)
Jun 19, 2025	4.030	4.050	3.980	3.990	101,915	-0.11(-2.68%)
Jun 18, 2025	3.970	4.130	3.960	4.100	540,122	+0.13(+3.27%)
Jun 17, 2025	3.980	3.980	3.900	3.970	246,339	+0.01(+0.25%)
Jun 16, 2025	4.150	4.200	3.950	3.960	475,358	-0.15(-3.65%)
Jun 13, 2025	3.900	4.120	3.880	4.110	523,864	+0.14(+3.53%)
Jun 12, 2025	3.970	4.000	3.910	3.970	450,954	+0.00(+0.00%)
Jun 11, 2025	4.060	4.060	3.890	3.970	762,478	-0.10(-2.46%)
Jun 10, 2025	4.250	4.260	4.050	4.070	1,329,175	-0.16(-3.78%)
Jun 09, 2025	4.190	4.290	4.110	4.230	1,052,174	+0.04(+0.95%)
Jun 06, 2025	3.750	4.230	3.740	4.190	4,108,518	+0.63(+17.70%)
Jun 05, 2025	3.480	3.600	3.470	3.560	677,934	+0.16(+4.71%)
Jun 04, 2025	3.310	3.430	3.280	3.400	508,734	+0.12(+3.66%)
Jun 03, 2025	3.280	3.310	3.230	3.280	286,192	-0.01(-0.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Taseko Mines, Ltd. Common Stock (TSX:TKO)

Historical Prices