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

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

3.180 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 20, 2025	2.900	3.220	2.900	3.180	814,907	+0.28(+9.66%)
Feb 19, 2025	2.990	2.990	2.900	2.900	394,167	-0.13(-4.29%)
Feb 18, 2025	3.100	3.100	2.970	3.030	905,643	-0.06(-1.94%)
Feb 14, 2025				3.090	0	-0.06(-1.90%)
Feb 13, 2025	3.100	3.150	3.030	3.150	380,804	+0.07(+2.27%)
Feb 12, 2025	3.000	3.110	3.000	3.080	361,942	+0.07(+2.33%)
Feb 11, 2025	3.030	3.050	2.970	3.010	393,565	-0.11(-3.53%)
Feb 10, 2025	3.060	3.140	3.030	3.120	694,567	+0.12(+4.00%)
Feb 07, 2025	2.920	3.080	2.920	3.000	836,183	+0.15(+5.26%)
Feb 06, 2025	2.840	2.910	2.810	2.850	460,626	+0.01(+0.35%)
Feb 05, 2025	2.780	2.840	2.740	2.840	304,758	+0.07(+2.53%)
Feb 04, 2025	2.670	2.790	2.660	2.770	460,415	+0.13(+4.92%)
Feb 03, 2025	2.620	2.690	2.600	2.640	395,991	-0.07(-2.58%)
Jan 31, 2025	2.830	2.840	2.680	2.710	441,942	-0.08(-2.87%)
Jan 30, 2025	2.740	2.810	2.720	2.790	518,720	+0.09(+3.33%)
Jan 29, 2025	2.680	2.750	2.670	2.700	492,969	+0.01(+0.37%)
Jan 28, 2025	2.710	2.710	2.620	2.690	440,018	-0.02(-0.74%)
Jan 27, 2025	2.800	2.840	2.680	2.710	342,355	-0.14(-4.91%)
Jan 24, 2025	2.890	2.920	2.840	2.850	305,960	+0.00(+0.00%)
Jan 23, 2025	2.840	2.870	2.770	2.850	471,249	+0.01(+0.35%)
Jan 22, 2025	2.860	2.900	2.810	2.840	612,916	-0.02(-0.70%)
Jan 21, 2025	2.950	2.950	2.840	2.860	721,988	-0.11(-3.70%)
Jan 20, 2025	2.930	2.970	2.920	2.970	129,262	+0.04(+1.37%)
Jan 17, 2025	2.890	2.960	2.870	2.930	555,408	+0.06(+2.09%)
Jan 16, 2025	2.970	2.970	2.870	2.870	180,806	-0.08(-2.71%)
Jan 15, 2025	2.930	2.950	2.860	2.950	248,723	+0.06(+2.08%)
Jan 14, 2025	2.940	3.000	2.860	2.890	314,921	-0.05(-1.70%)
Jan 13, 2025	2.980	3.050	2.900	2.940	593,334	-0.09(-2.97%)
Jan 10, 2025	3.250	3.280	3.030	3.030	417,399	-0.23(-7.06%)
Jan 09, 2025	3.150	3.380	3.150	3.260	561,102	+0.20(+6.54%)
Jan 08, 2025	2.950	3.070	2.900	3.060	443,851	+0.08(+2.68%)
Jan 07, 2025	2.970	2.990	2.930	2.980	225,765	+0.06(+2.05%)
Jan 06, 2025	2.950	3.020	2.920	2.920	227,267	+0.06(+2.10%)
Jan 03, 2025	2.890	2.900	2.800	2.860	208,024	-0.03(-1.04%)
Jan 02, 2025	2.840	2.950	2.820	2.890	245,756	+0.09(+3.21%)
Dec 31, 2024				2.800	0	+0.03(+1.08%)
Dec 30, 2024	2.870	2.870	2.770	2.770	141,957	-0.10(-3.48%)
Dec 27, 2024	2.830	2.870	2.790	2.870	125,413	+0.03(+1.06%)
Dec 24, 2024				2.840	0	-0.05(-1.73%)
Dec 23, 2024	2.830	2.910	2.830	2.890	270,615	+0.03(+1.05%)
Dec 20, 2024	2.750	2.890	2.720	2.860	325,558	+0.10(+3.62%)
Dec 19, 2024	2.780	2.820	2.720	2.760	418,280	-0.02(-0.72%)
Dec 18, 2024	2.860	2.920	2.780	2.780	518,332	-0.11(-3.81%)
Dec 17, 2024	2.850	2.910	2.780	2.890	587,376	+0.01(+0.35%)
Dec 16, 2024	2.970	2.990	2.870	2.880	360,040	-0.08(-2.70%)
Dec 13, 2024	2.960	2.990	2.890	2.960	2,103,166	-0.02(-0.67%)
Dec 12, 2024	3.030	3.050	2.960	2.980	394,174	-0.08(-2.61%)
Dec 11, 2024	3.010	3.110	2.990	3.060	480,278	+0.07(+2.34%)
Dec 10, 2024	3.030	3.050	2.990	2.990	376,815	+0.00(+0.00%)
Dec 09, 2024	2.850	3.090	2.830	2.990	449,314	+0.22(+7.94%)
Dec 06, 2024	2.820	2.830	2.760	2.770	161,934	-0.04(-1.42%)
Dec 05, 2024	2.780	2.850	2.780	2.810	171,135	+0.01(+0.36%)
Dec 04, 2024	2.890	2.890	2.800	2.800	191,892	-0.09(-3.11%)
Dec 03, 2024	2.850	2.910	2.830	2.890	440,013	+0.11(+3.96%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices