TKO

Taseko Mines Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Taseko Mines Limited TKO Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.97% 2.04 16:10:10
Open Price Low Price High Price Close Price Prev Close
2.08 1.99 2.08 2.04 2.06
more quote information »

TKO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.752.111.751.95736,7160.2916.57%
1 Month2.662.671.712.11647,564-0.62-23.31%
3 Months2.383.001.712.45474,834-0.34-14.29%
6 Months2.603.001.712.50450,520-0.56-21.54%
1 Year2.863.071.712.49418,046-0.82-28.67%
3 Years0.753.220.281.85348,2061.29172.0%
5 Years1.753.220.281.81316,8120.2916.57%

TKO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 2.04 -0.02 -0.97% 2.08 2.08 1.99 524,210
May 19 2022 2.06 0.08 4.04% 1.97 2.09 1.95 536,290
May 18 2022 1.98 -0.06 -2.94% 2.03 2.11 1.95 561,660
May 17 2022 2.04 0.11 5.7% 2.01 2.08 1.99 628,322
May 16 2022 1.93 0.08 4.32% 1.85 1.95 1.82 781,150
May 13 2022 1.85 0.13 7.56% 1.75 1.87 1.75 1,176,157
May 12 2022 1.72 -0.12 -6.52% 1.83 1.83 1.71 1,425,633
May 11 2022 1.84 -0.06 -3.16% 1.92 1.96 1.84 743,266
May 10 2022 1.90 -0.11 -5.47% 2.03 2.03 1.89 763,484
May 09 2022 2.01 -0.18 -8.22% 2.16 2.17 2.00 858,986
May 06 2022 2.19 -0.10 -4.37% 2.25 2.27 2.18 992,138
May 05 2022 2.29 -0.15 -6.15% 2.52 2.53 2.27 524,301
May 04 2022 2.44 0.06 2.52% 2.41 2.47 2.33 423,397
May 03 2022 2.38 -0.01 -0.42% 2.40 2.44 2.36 320,270
May 02 2022 2.39 -0.10 -4.02% 2.44 2.45 2.36 507,457
Apr 29 2022 2.49 -0.07 -2.73% 2.55 2.60 2.49 293,241
Apr 28 2022 2.56 0.13 5.35% 2.46 2.56 2.41 487,844
Apr 27 2022 2.43 0.03 1.25% 2.44 2.51 2.41 453,818
Apr 26 2022 2.40 -0.11 -4.38% 2.53 2.54 2.39 461,413
Apr 25 2022 2.51 -0.04 -1.57% 2.51 2.53 2.42 623,077
See More Historical Prices ยป
Your Recent History
TSX
TKO
Taseko Min..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220523 07:44:49