Taseko Mines Limited (TGB)
AMEX: TGB
· Real-Time Price · USD
4.14
-0.05 (-1.19%)
At close: Oct 03, 2025, 3:59 PM
4.18
0.84%
After-hours: Oct 03, 2025, 07:55 PM EDT
TGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.24 | 4.29 | 4.14 | 4.16 | 4.16 | -0.72% | 3,930,246 |
| Oct 2, 2025 | 4.24 | 4.26 | 4.09 | 4.19 | 4.19 | 0.00% | 5,021,532 |
| Oct 1, 2025 | 4.25 | 4.29 | 4.16 | 4.19 | 4.19 | -0.95% | 5,657,643 |
| Sep 30, 2025 | 4.19 | 4.32 | 4.14 | 4.23 | 4.23 | 0.00% | 4,735,319 |
| Sep 29, 2025 | 4.12 | 4.25 | 4.06 | 4.23 | 4.23 | 4.44% | 6,133,943 |
| Sep 26, 2025 | 4.07 | 4.12 | 4.01 | 4.05 | 4.05 | 0.00% | 3,282,500 |
| Sep 25, 2025 | 4.04 | 4.10 | 3.92 | 4.05 | 4.05 | -0.25% | 6,082,906 |
| Sep 24, 2025 | 3.92 | 4.21 | 3.87 | 4.06 | 4.06 | 8.56% | 10,715,900 |
| Sep 23, 2025 | 3.84 | 3.90 | 3.72 | 3.74 | 3.74 | -1.32% | 3,265,795 |
| Sep 22, 2025 | 3.76 | 3.89 | 3.71 | 3.79 | 3.79 | 0.80% | 2,059,129 |
| Sep 19, 2025 | 3.66 | 3.77 | 3.66 | 3.76 | 3.76 | 2.73% | 4,024,441 |
| Sep 18, 2025 | 3.66 | 3.70 | 3.63 | 3.66 | 3.66 | 0.00% | 1,927,847 |
| Sep 17, 2025 | 3.61 | 3.71 | 3.53 | 3.66 | 3.66 | 0.55% | 4,876,829 |
| Sep 16, 2025 | 3.69 | 3.69 | 3.60 | 3.64 | 3.64 | -0.55% | 3,725,100 |
| Sep 15, 2025 | 3.56 | 3.69 | 3.54 | 3.66 | 3.66 | 3.10% | 3,321,047 |
| Sep 12, 2025 | 3.50 | 3.59 | 3.47 | 3.55 | 3.55 | 1.43% | 2,863,400 |
| Sep 11, 2025 | 3.40 | 3.50 | 3.37 | 3.50 | 3.50 | 2.64% | 2,063,600 |
| Sep 10, 2025 | 3.41 | 3.44 | 3.37 | 3.41 | 3.41 | 0.89% | 2,185,514 |
| Sep 9, 2025 | 3.45 | 3.56 | 3.37 | 3.38 | 3.38 | -2.31% | 2,973,125 |
| Sep 8, 2025 | 3.37 | 3.46 | 3.35 | 3.46 | 3.46 | 3.90% | 2,584,335 |
Page 1 of 136