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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.400 -0.030 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 3.160 3.360 3.140 3.290 1,105,890 +0.20(+6.47%)
May 30, 2025 3.090 3.100 3.030 3.090 719,315 -0.04(-1.28%)
May 29, 2025 3.060 3.150 3.050 3.130 561,800 +0.10(+3.30%)
May 28, 2025 3.060 3.060 3.000 3.030 424,032 -0.04(-1.30%)
May 27, 2025 3.000 3.070 3.000 3.070 347,195 +0.03(+0.99%)
May 26, 2025 3.000 3.070 2.940 3.040 345,274 +0.08(+2.70%)
May 23, 2025 2.860 2.960 2.840 2.960 277,917 +0.10(+3.50%)
May 22, 2025 2.850 2.910 2.800 2.860 391,271 -0.01(-0.35%)
May 21, 2025 2.860 2.900 2.840 2.870 240,573 +0.00(+0.00%)
May 20, 2025 2.850 2.870 2.780 2.870 231,939 +0.07(+2.50%)
May 16, 2025 2.800 0 -0.02(-0.71%)
May 15, 2025 2.860 2.860 2.760 2.820 252,895 -0.05(-1.74%)
May 14, 2025 2.890 2.890 2.850 2.870 154,110 -0.01(-0.35%)
May 13, 2025 2.970 2.970 2.880 2.880 442,773 -0.07(-2.37%)
May 12, 2025 2.950 3.020 2.910 2.950 359,341 +0.13(+4.61%)
May 09, 2025 2.760 2.840 2.750 2.820 511,683 +0.06(+2.17%)
May 08, 2025 2.620 2.760 2.620 2.760 701,544 +0.08(+2.99%)
May 07, 2025 2.770 2.780 2.650 2.680 445,101 -0.13(-4.63%)
May 06, 2025 2.670 2.810 2.640 2.810 865,582 +0.12(+4.46%)
May 05, 2025 2.750 2.750 2.670 2.690 769,643 -0.05(-1.82%)
May 02, 2025 3.000 3.030 2.710 2.740 1,961,050 -0.33(-10.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.