Skip to main content
Taseko Mines Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
6.45
-0.12 (-1.83%)
At close: Jun 26, 2026, 4:00 PM EDT
6.41
-0.04 (-0.62%)
After-hours: Jun 26, 2026, 8:00 PM EDT

Taseko Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.576.726.416.456.45-1.83%3,029,347
Jun 25, 20266.556.706.396.576.573.14%4,255,750
Jun 24, 20266.506.596.256.376.37-4.78%4,118,206
Jun 23, 20266.646.846.506.696.69-3.88%3,563,258
Jun 22, 20267.087.176.866.966.96-2.52%2,904,814
Jun 18, 20267.357.477.027.147.14-3.90%5,419,341
Jun 17, 20267.757.997.367.437.43-4.87%6,882,398
Jun 16, 20267.778.007.767.817.810.64%3,661,572
Jun 15, 20267.868.157.727.767.763.47%4,125,519
Jun 12, 20266.927.536.917.507.509.49%5,732,128
Jun 11, 20266.486.876.446.856.856.53%5,194,209
Jun 10, 20266.426.656.416.436.43-2.13%5,932,857
Jun 9, 20266.876.966.296.576.57-2.52%5,525,051
Jun 8, 20266.836.936.706.746.741.35%3,911,972
Jun 5, 20267.347.346.626.656.65-12.84%6,512,373
Jun 4, 20267.757.817.567.637.63-1.93%5,897,593
Jun 3, 20268.148.177.717.787.78-6.27%8,192,466
Jun 2, 20268.028.357.968.308.305.06%6,564,944
Jun 1, 20267.408.017.307.907.906.47%6,270,050
May 29, 20267.247.497.127.427.422.63%6,128,911
May 28, 20266.897.316.857.237.233.58%3,878,827
May 27, 20266.917.056.776.986.98-1.13%4,682,491
May 26, 20266.897.096.877.067.067.46%3,620,032
May 22, 20266.626.696.486.576.57-0.15%5,281,761
May 21, 20266.466.756.426.586.58-0.45%3,175,554
May 20, 20266.576.696.316.616.613.44%4,682,642
May 19, 20266.406.526.226.396.39-1.99%4,684,264
May 18, 20266.976.976.426.526.52-4.54%2,427,877
May 15, 20267.227.256.836.836.83-10.37%4,359,432
May 14, 20267.787.787.367.627.62-2.18%4,439,412
May 13, 20268.028.087.737.797.79-1.77%6,154,447
May 12, 20267.407.967.337.937.934.76%6,416,132
May 11, 20267.648.057.567.577.571.07%6,118,609
May 8, 20267.467.647.367.497.493.31%5,823,416
May 7, 20267.577.777.167.257.25-3.59%6,712,519
May 6, 20267.257.527.187.527.529.94%5,478,905
May 5, 20267.047.146.836.846.84-0.15%3,618,877
May 4, 20267.057.166.846.856.85-4.20%3,213,480
May 1, 20267.137.257.047.157.15-0.14%3,270,539
Apr 30, 20267.247.377.007.167.162.73%7,558,046
Apr 29, 20267.127.256.936.976.97-3.33%3,280,680
Apr 28, 20267.237.327.077.217.21-3.48%6,260,506
Apr 27, 20267.227.517.197.477.473.75%4,237,997
Apr 24, 20267.267.277.077.207.200.56%3,054,599
Apr 23, 20267.207.537.047.167.16-3.11%4,586,330
Apr 22, 20267.307.447.257.397.394.08%3,901,258
Apr 21, 20267.627.667.087.107.10-7.91%5,264,756
Apr 20, 20267.587.817.437.717.71-0.26%3,493,464
Apr 17, 20267.907.967.657.737.731.44%4,594,438
Apr 16, 20267.477.657.437.627.621.46%4,252,115
Apr 15, 20267.747.787.497.517.51-3.59%5,367,525
Apr 14, 20267.557.877.397.797.795.41%7,335,026
Apr 13, 20267.157.487.047.397.391.37%5,124,552
Apr 10, 20267.257.367.207.297.292.53%2,822,083
Apr 9, 20267.197.407.057.117.11-1.66%2,597,903
Apr 8, 20267.357.477.127.237.236.95%5,455,793
Apr 7, 20266.746.776.496.766.76-0.15%3,466,438
Apr 6, 20266.686.796.586.776.771.80%2,321,595
Apr 2, 20266.386.766.306.656.65-1.77%3,474,014
Apr 1, 20266.676.916.566.776.774.96%5,964,336
Mar 31, 20266.086.506.016.456.459.88%5,738,783
Mar 30, 20266.146.145.805.875.87-1.84%4,340,861
Mar 27, 20265.766.075.655.985.982.93%4,389,659
Mar 26, 20266.036.065.805.815.81-6.29%4,329,644
Mar 25, 20266.406.406.126.206.204.03%4,215,984
Mar 24, 20265.845.995.735.965.960.34%5,181,340
Mar 23, 20265.986.145.825.945.943.66%6,966,876
Mar 20, 20265.976.115.635.735.73-2.88%9,844,456
Mar 19, 20265.615.975.485.905.90-4.99%10,431,434
Mar 18, 20266.526.556.206.216.21-7.17%6,508,020
Mar 17, 20266.766.806.586.696.69-1.47%4,101,949
Mar 16, 20266.686.896.626.796.792.88%7,115,714
Mar 13, 20266.926.986.556.606.60-5.85%5,013,484
Mar 12, 20267.257.256.977.017.01-4.63%4,008,886
Mar 11, 20267.267.447.107.357.35-0.41%3,378,219
Mar 10, 20267.327.537.277.387.382.64%4,567,866
Mar 9, 20266.877.216.727.197.19-0.14%8,510,064
Mar 6, 20267.357.507.147.207.20-3.87%5,095,467
Mar 5, 20268.058.057.397.497.49-8.44%5,508,961
Mar 4, 20268.268.398.108.188.181.87%4,326,916
Mar 3, 20268.358.427.988.038.03-8.33%9,431,439
Mar 2, 20268.758.818.538.768.76-1.35%4,848,109
Feb 27, 20268.558.918.508.888.884.47%7,143,844
Feb 26, 20268.258.548.138.508.502.66%3,872,019
Feb 25, 20268.608.818.268.288.28-1.43%6,524,682
Feb 24, 20267.898.577.808.408.406.33%6,727,980
Feb 23, 20267.948.197.827.907.90-0.63%5,770,638
Feb 20, 20267.548.017.537.957.953.65%6,899,483
Feb 19, 20267.797.967.457.677.67-4.36%6,871,421
Feb 18, 20268.138.237.918.028.020.63%4,792,919
Feb 17, 20268.008.187.497.977.97-3.86%6,027,585
Feb 13, 20267.848.377.698.298.295.61%6,070,847
Feb 12, 20268.298.377.787.857.85-5.99%6,417,503
Feb 11, 20268.368.528.128.358.351.83%7,691,859
Feb 10, 20268.198.327.988.208.20-0.49%3,447,885
Feb 9, 20267.988.307.908.248.244.97%4,143,161
Feb 6, 20267.797.887.687.857.853.29%6,420,544
Feb 5, 20268.008.247.557.607.60-9.20%7,369,446
Feb 4, 20269.209.257.978.378.37-5.21%11,725,430
Feb 3, 20268.098.848.068.838.8314.53%13,514,808