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)

9.850 +0.050 (+0.51%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 20, 2026	9.800	9.900	9.450	9.850	1,548,936	+0.05(+0.51%)
Jan 19, 2026	9.750	9.850	9.660	9.800	310,635	-0.01(-0.10%)
Jan 16, 2026	9.810	9.900	9.490	9.810	822,599	-0.10(-1.01%)
Jan 15, 2026	9.930	10.06	9.750	9.910	1,806,348	-0.21(-2.08%)
Jan 14, 2026	9.110	10.30	9.110	10.12	1,891,068	+1.09(+12.07%)
Jan 13, 2026	9.000	9.100	8.700	9.030	1,677,123	+0.34(+3.91%)
Jan 12, 2026	8.480	8.770	8.340	8.690	1,422,719	+0.41(+4.95%)
Jan 09, 2026	8.360	8.380	8.110	8.280	1,508,916	+0.07(+0.85%)
Jan 08, 2026	8.300	8.350	7.880	8.210	1,755,777	-0.23(-2.73%)
Jan 07, 2026	8.370	8.470	8.050	8.440	2,008,225	-0.11(-1.29%)
Jan 06, 2026	8.390	8.720	8.300	8.550	1,211,641	+0.25(+3.01%)
Jan 05, 2026	7.970	8.370	7.960	8.300	1,984,063	+0.63(+8.21%)
Jan 02, 2026	7.870	8.050	7.550	7.670	1,249,618	-0.10(-1.29%)
Dec 31, 2025				7.770	0	+0.03(+0.39%)
Dec 30, 2025	7.820	7.880	7.720	7.740	947,417	+0.04(+0.52%)
Dec 29, 2025	7.690	7.830	7.570	7.700	1,390,378	-0.03(-0.39%)
Dec 24, 2025				7.730	0	+0.07(+0.91%)
Dec 23, 2025	7.710	7.860	7.650	7.660	1,035,269	+0.02(+0.26%)
Dec 22, 2025	7.610	7.800	7.510	7.640	1,352,684	+0.09(+1.19%)
Dec 19, 2025	7.190	7.590	7.130	7.550	10,110,052	+0.45(+6.34%)
Dec 18, 2025	7.180	7.210	7.030	7.100	1,388,146	-0.04(-0.56%)
Dec 17, 2025	7.300	7.340	7.070	7.140	1,220,352	+0.00(+0.00%)
Dec 16, 2025	7.440	7.550	7.130	7.140	997,066	-0.31(-4.16%)
Dec 15, 2025	7.600	7.640	7.370	7.450	1,109,311	-0.04(-0.53%)
Dec 12, 2025	7.540	7.660	7.300	7.490	829,241	-0.01(-0.13%)
Dec 11, 2025	7.300	7.600	7.240	7.500	754,857	+0.27(+3.73%)
Dec 10, 2025	7.260	7.390	7.080	7.230	599,063	-0.03(-0.41%)
Dec 09, 2025	7.130	7.270	6.960	7.260	649,151	+0.03(+0.41%)
Dec 08, 2025	7.330	7.390	7.170	7.230	907,595	-0.09(-1.23%)
Dec 05, 2025	7.490	7.610	7.300	7.320	829,967	-0.15(-2.01%)
Dec 04, 2025	7.300	7.520	7.180	7.470	915,003	+0.14(+1.91%)
Dec 03, 2025	7.360	7.420	7.080	7.330	1,015,687	+0.14(+1.95%)
Dec 02, 2025	7.250	7.260	7.020	7.190	590,081	-0.05(-0.69%)
Dec 01, 2025	7.370	7.370	7.190	7.240	856,852	-0.10(-1.36%)
Nov 28, 2025	7.100	7.410	7.080	7.340	767,986	+0.25(+3.53%)
Nov 27, 2025	7.080	7.090	6.990	7.090	217,064	+0.00(+0.00%)
Nov 26, 2025	6.490	7.200	6.440	7.090	1,740,599	+0.68(+10.61%)
Nov 25, 2025	6.260	6.490	6.170	6.410	777,235	+0.14(+2.23%)
Nov 24, 2025	5.970	6.270	5.940	6.270	951,788	+0.24(+3.98%)
Nov 21, 2025	6.090	6.100	5.850	6.030	722,456	-0.03(-0.50%)
Nov 20, 2025	6.370	6.500	6.040	6.060	577,643	-0.21(-3.35%)
Nov 19, 2025	6.140	6.340	6.140	6.270	696,086	+0.22(+3.64%)
Nov 18, 2025	6.220	6.220	5.970	6.050	682,372	-0.23(-3.66%)
Nov 17, 2025	6.040	6.420	6.030	6.280	1,111,163	+0.21(+3.46%)
Nov 14, 2025	5.680	6.100	5.510	6.070	859,286	+0.14(+2.36%)
Nov 13, 2025	6.450	6.590	5.770	5.930	1,654,394	-0.80(-11.89%)
Nov 12, 2025	6.510	6.730	6.500	6.730	644,175	+0.29(+4.50%)
Nov 11, 2025	6.470	6.480	6.300	6.440	550,788	+0.00(+0.00%)
Nov 10, 2025	6.360	6.510	6.280	6.440	688,494	+0.27(+4.38%)
Nov 07, 2025	6.040	6.200	5.990	6.170	418,210	+0.02(+0.33%)
Nov 06, 2025	6.170	6.260	6.080	6.150	752,519	+0.02(+0.33%)
Nov 05, 2025	5.890	6.170	5.890	6.130	424,135	+0.23(+3.90%)
Nov 04, 2025	5.970	6.150	5.870	5.900	522,622	-0.38(-6.05%)

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 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