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)

10.54 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 20, 2026	10.38	10.66	10.16	10.54	824,660	+0.01(+0.09%)
Apr 17, 2026	10.76	10.87	10.46	10.53	640,608	+0.11(+1.06%)
Apr 16, 2026	10.28	10.49	10.19	10.42	525,553	+0.06(+0.58%)
Apr 15, 2026	10.73	10.73	10.30	10.36	841,587	-0.38(-3.54%)
Apr 14, 2026	10.38	10.84	10.15	10.74	815,708	+0.50(+4.88%)
Apr 13, 2026	9.900	10.31	9.730	10.24	1,030,249	+0.16(+1.59%)
Apr 10, 2026	10.07	10.15	9.960	10.08	361,187	+0.24(+2.44%)
Apr 09, 2026	9.920	10.22	9.760	9.840	563,924	-0.15(-1.50%)
Apr 08, 2026	10.16	10.35	9.870	9.990	1,802,490	+0.60(+6.39%)
Apr 07, 2026	9.350	9.410	9.050	9.390	532,272	-0.01(-0.11%)
Apr 06, 2026	9.270	9.450	9.160	9.400	660,737	+0.15(+1.62%)
Apr 02, 2026				9.250	0	-0.16(-1.70%)
Apr 01, 2026	9.210	9.580	9.120	9.410	612,507	+0.40(+4.44%)
Mar 31, 2026	8.370	9.040	8.370	9.010	1,075,483	+0.85(+10.42%)
Mar 30, 2026	8.510	8.540	8.080	8.160	1,063,609	-0.13(-1.57%)
Mar 27, 2026	8.000	8.400	7.940	8.290	852,995	+0.24(+2.98%)
Mar 26, 2026	8.280	8.370	8.040	8.050	774,899	-0.52(-6.07%)
Mar 25, 2026	8.780	8.800	8.460	8.570	738,837	+0.39(+4.77%)
Mar 24, 2026	8.050	8.240	7.880	8.180	739,430	+0.02(+0.25%)
Mar 23, 2026	8.220	8.410	7.980	8.160	1,660,005	+0.30(+3.82%)
Mar 20, 2026	8.130	8.360	7.730	7.860	14,705,751	-0.21(-2.60%)
Mar 19, 2026	7.780	8.170	7.530	8.070	1,803,442	-0.46(-5.39%)
Mar 18, 2026	8.960	8.970	8.520	8.530	1,175,246	-0.61(-6.67%)
Mar 17, 2026	9.280	9.310	9.020	9.140	1,085,047	-0.14(-1.51%)
Mar 16, 2026	9.110	9.400	9.060	9.280	1,832,555	+0.24(+2.65%)
Mar 13, 2026	9.470	9.600	9.000	9.040	1,111,925	-0.51(-5.34%)
Mar 12, 2026	9.810	9.840	9.500	9.550	1,426,042	-0.43(-4.31%)
Mar 11, 2026	9.950	10.10	9.660	9.980	705,963	-0.04(-0.40%)
Mar 10, 2026	10.01	10.21	9.860	10.02	1,351,918	+0.27(+2.77%)
Mar 09, 2026	9.000	9.770	9.000	9.750	1,753,847	-0.04(-0.41%)
Mar 06, 2026	9.980	10.21	9.690	9.790	1,380,050	-0.48(-4.67%)
Mar 05, 2026	10.99	10.99	10.13	10.27	1,408,703	-0.93(-8.30%)
Mar 04, 2026	11.25	11.44	11.08	11.20	1,086,382	+0.21(+1.91%)
Mar 03, 2026	11.34	11.51	10.93	10.99	1,508,344	-0.97(-8.11%)
Mar 02, 2026	12.08	12.08	11.67	11.96	1,711,545	-0.19(-1.56%)
Feb 27, 2026	11.60	12.15	11.60	12.15	3,287,152	+0.49(+4.20%)
Feb 26, 2026	11.30	11.68	11.17	11.66	1,037,266	+0.32(+2.82%)
Feb 25, 2026	11.76	12.04	11.31	11.34	3,066,315	-0.18(-1.56%)
Feb 24, 2026	10.84	11.74	10.73	11.52	2,033,199	+0.68(+6.27%)
Feb 23, 2026	10.80	11.21	10.69	10.84	1,132,049	-0.08(-0.73%)
Feb 20, 2026	10.58	10.95	10.37	10.92	2,159,735	+0.40(+3.80%)
Feb 19, 2026	10.62	10.88	10.21	10.52	1,621,484	-0.49(-4.45%)
Feb 18, 2026	11.19	11.25	10.85	11.01	1,265,532	+0.12(+1.10%)
Feb 17, 2026	10.94	11.19	10.24	10.89	1,504,426	-0.42(-3.71%)
Feb 13, 2026				11.31	0	+0.67(+6.30%)
Feb 12, 2026	11.26	11.38	10.60	10.64	1,292,568	-0.73(-6.42%)
Feb 11, 2026	11.51	11.58	11.06	11.37	1,133,502	+0.29(+2.62%)
Feb 10, 2026	11.09	11.27	10.81	11.08	790,306	-0.11(-0.98%)
Feb 09, 2026	10.87	11.26	10.77	11.19	719,940	+0.47(+4.38%)
Feb 06, 2026	10.60	10.76	10.46	10.72	1,328,250	+0.32(+3.08%)
Feb 05, 2026	10.88	11.24	10.33	10.40	949,308	-1.04(-9.09%)
Feb 04, 2026	12.43	12.47	10.91	11.44	1,627,422	-0.58(-4.83%)
Feb 03, 2026	11.09	12.04	11.04	12.02	1,810,528	+1.47(+13.93%)

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