NYSEAMERICAN : TGB
Taseko Mines Limited — Price history
Materials · Copper · Canada
Last price 7.38 USD (Oct 30, 2026, 10:21 AM EDT) · Market cap 2.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Taseko Mines Limited (TGB) closed at 7.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.55 | 7.73 | 7.5 | 7.53 | 1,402,962 | +2.31% |
| 2026-10-30 | 7.52 | 7.52 | 7.08 | 7.36 | 8,472,047 | -6.36% |
| 2026-10-29 | 7.81 | 7.905 | 7.7 | 7.86 | 2,545,472 | -2.72% |
| 2026-10-28 | 8.02 | 8.095 | 7.835 | 8.08 | 2,837,378 | +0.62% |
| 2026-10-27 | 7.72 | 8.07 | 7.59 | 8.03 | 2,447,675 | +4.97% |
| 2026-10-26 | 7.52 | 7.75 | 7.41 | 7.65 | 3,335,480 | +2.55% |
| 2026-10-23 | 7.28 | 7.575 | 7.26 | 7.46 | 5,378,216 | +2.19% |
| 2026-10-22 | 7.62 | 7.67 | 7.274 | 7.3 | 4,457,189 | -8.29% |
| 2026-10-21 | 8 | 8.01 | 7.69 | 7.96 | 2,708,040 | +0.13% |
| 2026-10-20 | 7.75 | 8.205 | 7.75 | 7.95 | 3,358,635 | +0.00% |
| 2026-10-19 | 7.96 | 8.07 | 7.85 | 7.95 | 1,994,508 | -0.25% |
| 2026-10-16 | 8.1 | 8.26 | 7.865 | 7.97 | 3,195,019 | -1.48% |
| 2026-10-15 | 8.1 | 8.18 | 7.67 | 8.09 | 5,828,228 | -1.34% |
| 2026-10-14 | 8.38 | 8.48 | 8.04 | 8.2 | 2,868,387 | -4.21% |
| 2026-10-13 | 8.69 | 8.75 | 8.441 | 8.56 | 3,598,884 | -1.72% |
| 2026-10-12 | 8.84 | 8.86 | 8.63 | 8.71 | 1,332,300 | -1.58% |
| 2026-10-09 | 8.61 | 9.005 | 8.54 | 8.85 | 3,645,272 | +6.50% |
| 2026-10-08 | 8.23 | 8.46 | 7.98 | 8.31 | 4,391,881 | -2.46% |
| 2026-10-07 | 8.55 | 8.58 | 8.42 | 8.52 | 2,993,918 | -3.29% |
| 2026-10-06 | 8.98 | 9.03 | 8.615 | 8.81 | 3,577,423 | -1.12% |
| 2026-10-05 | 8.95 | 9.1 | 8.7 | 8.91 | 3,699,773 | -0.45% |
| 2026-10-02 | 8.52 | 8.98 | 8.47 | 8.95 | 4,927,343 | +7.70% |
| 2026-10-01 | 8.86 | 8.88 | 8.29 | 8.31 | 7,594,958 | -6.73% |
| 2026-09-30 | 8.95 | 9.195 | 8.805 | 8.91 | 5,901,666 | +0.34% |
| 2026-09-29 | 8.91 | 9 | 8.575 | 8.88 | 4,484,102 | +0.91% |
| 2026-09-28 | 8.27 | 8.875 | 8.24 | 8.8 | 5,245,393 | +2.21% |
| 2026-09-25 | 9.04 | 9.045 | 8.445 | 8.61 | 7,182,880 | -4.01% |
| 2026-09-24 | 8.91 | 9 | 8.715 | 8.97 | 5,581,379 | -0.99% |
| 2026-09-23 | 9.1 | 9.125 | 8.73 | 9.06 | 7,098,812 | -3.21% |
| 2026-09-22 | 8.73 | 9.38 | 8.71 | 9.36 | 6,424,004 | +7.96% |
| 2026-09-21 | 8.63 | 8.73 | 8.385 | 8.67 | 4,784,600 | +0.35% |
| 2026-09-18 | 8.46 | 8.655 | 8.34 | 8.64 | 6,322,170 | +3.10% |
| 2026-09-17 | 8.26 | 8.41 | 8.19 | 8.38 | 4,300,076 | +5.41% |
| 2026-09-16 | 8.02 | 8.12 | 7.79 | 7.95 | 5,713,436 | -0.38% |
| 2026-09-15 | 7.9 | 7.99 | 7.78 | 7.98 | 4,888,959 | +1.79% |
| 2026-09-14 | 7.69 | 7.875 | 7.55 | 7.84 | 4,128,955 | -3.69% |
| 2026-09-11 | 8.02 | 8.24 | 8.01 | 8.14 | 2,769,898 | +1.50% |
| 2026-09-10 | 8.37 | 8.405 | 7.97 | 8.02 | 5,624,993 | -10.19% |
| 2026-09-09 | 8.93 | 9.03 | 8.74 | 8.93 | 5,031,047 | +0.34% |
| 2026-09-08 | 8.72 | 9.15 | 8.72 | 8.9 | 6,696,286 | +5.33% |
| 2026-09-04 | 8.37 | 8.525 | 8.24 | 8.45 | 4,403,676 | +0.60% |
| 2026-09-03 | 8.56 | 8.61 | 8.25 | 8.4 | 5,743,466 | +0.96% |
| 2026-09-02 | 8.56 | 8.64 | 8.28 | 8.32 | 4,521,419 | -1.42% |
| 2026-09-01 | 8.74 | 8.875 | 8.42 | 8.44 | 3,788,608 | -6.64% |
| 2026-08-31 | 9.15 | 9.22 | 8.89 | 9.04 | 5,360,807 | -1.53% |
| 2026-08-28 | 9.75 | 9.82 | 9.1 | 9.18 | 5,693,886 | -5.17% |
| 2026-08-27 | 9.2 | 9.72 | 9.2 | 9.68 | 8,967,264 | +4.88% |
| 2026-08-26 | 9.41 | 9.45 | 9.212 | 9.23 | 6,463,833 | -2.94% |
| 2026-08-25 | 9.27 | 9.61 | 9.25 | 9.51 | 5,168,129 | +1.82% |
| 2026-08-24 | 9.26 | 9.4 | 9.03 | 9.34 | 5,582,370 | +1.63% |
| 2026-08-21 | 9 | 9.325 | 8.875 | 9.19 | 7,859,322 | +5.75% |
| 2026-08-20 | 8.35 | 8.71 | 8.22 | 8.69 | 3,643,272 | +2.60% |
| 2026-08-19 | 8.7 | 8.793 | 8.38 | 8.47 | 4,480,791 | +1.32% |
| 2026-08-18 | 8.55 | 8.63 | 8.26 | 8.36 | 3,231,103 | -4.68% |
| 2026-08-17 | 8.46 | 8.8 | 8.45 | 8.77 | 5,646,839 | +5.03% |
| 2026-08-14 | 8.47 | 8.625 | 8.35 | 8.35 | 3,597,097 | -0.71% |
| 2026-08-13 | 8.65 | 8.678 | 8.3 | 8.41 | 6,395,080 | -3.67% |
| 2026-08-12 | 8.97 | 9.08 | 8.69 | 8.73 | 6,854,102 | -1.02% |
| 2026-08-11 | 8.91 | 8.91 | 8.67 | 8.82 | 6,576,218 | +0.57% |
| 2026-08-10 | 8.38 | 8.838 | 8.37 | 8.77 | 8,447,410 | +5.41% |
| 2026-08-07 | 8.48 | 8.53 | 8.24 | 8.32 | 4,053,579 | +0.97% |
| 2026-08-06 | 8.4 | 8.88 | 7.98 | 8.24 | 9,788,949 | +0.73% |
| 2026-08-05 | 8 | 8.32 | 7.97 | 8.18 | 8,238,512 | +4.47% |
| 2026-08-04 | 7.26 | 7.86 | 7.19 | 7.83 | 7,100,481 | +12.34% |
| 2026-08-03 | 6.79 | 7.08 | 6.57 | 6.97 | 5,537,543 | +2.95% |
| 2026-07-31 | 7.02 | 7.05 | 6.555 | 6.77 | 11,907,991 | -4.38% |
| 2026-07-30 | 7.03 | 7.12 | 6.825 | 7.08 | 10,911,561 | +5.51% |
| 2026-07-29 | 6.86 | 7.02 | 6.565 | 6.71 | 5,287,158 | -2.47% |
| 2026-07-28 | 7.07 | 7.12 | 6.67 | 6.88 | 3,533,948 | -3.23% |
| 2026-07-27 | 7.17 | 7.18 | 6.77 | 7.11 | 5,698,368 | +1.57% |
| 2026-07-24 | 7.31 | 7.34 | 6.97 | 7 | 4,786,725 | -3.58% |
| 2026-07-23 | 7.37 | 7.61 | 7.23 | 7.26 | 8,013,614 | -4.22% |
| 2026-07-22 | 7.75 | 7.805 | 7.47 | 7.58 | 7,426,568 | -1.81% |
| 2026-07-21 | 7.27 | 7.769 | 7.23 | 7.72 | 3,960,220 | +9.97% |
| 2026-07-20 | 6.79 | 7.025 | 6.775 | 7.02 | 3,547,925 | +3.54% |
| 2026-07-17 | 6.71 | 6.865 | 6.51 | 6.78 | 4,895,228 | -1.88% |
| 2026-07-16 | 7.26 | 7.3 | 6.78 | 6.91 | 4,162,531 | -7.12% |
| 2026-07-15 | 8.05 | 8.14 | 7.28 | 7.44 | 5,551,737 | -6.65% |
| 2026-07-14 | 7.34 | 8.025 | 7.31 | 7.97 | 5,944,898 | +13.53% |
| 2026-07-13 | 7.18 | 7.375 | 6.965 | 7.02 | 4,701,652 | -3.84% |
| 2026-07-10 | 6.92 | 7.37 | 6.9 | 7.3 | 4,198,173 | +4.29% |
| 2026-07-09 | 6.61 | 7.03 | 6.58 | 7 | 4,361,701 | +8.19% |
| 2026-07-08 | 6.4 | 6.515 | 6.09 | 6.47 | 9,190,341 | -0.92% |
| 2026-07-07 | 6.9 | 6.974 | 6.485 | 6.53 | 3,471,965 | -6.31% |
| 2026-07-06 | 7.02 | 7.04 | 6.815 | 6.97 | 3,057,802 | +0.58% |
| 2026-07-02 | 7.19 | 7.285 | 6.8 | 6.93 | 7,961,337 | -1.00% |
| 2026-07-01 | 6.72 | 7.13 | 6.707 | 7 | 5,860,741 | +1.74% |
| 2026-06-30 | 6.46 | 6.935 | 6.338 | 6.88 | 6,489,238 | +8.18% |
| 2026-06-29 | 6.46 | 6.51 | 6.26 | 6.36 | 3,599,930 | -1.40% |
| 2026-06-26 | 6.57 | 6.715 | 6.41 | 6.45 | 3,530,712 | -1.83% |
| 2026-06-25 | 6.55 | 6.7 | 6.39 | 6.57 | 4,406,158 | +3.14% |
| 2026-06-24 | 6.5 | 6.59 | 6.25 | 6.37 | 4,266,851 | -4.78% |
| 2026-06-23 | 6.64 | 6.835 | 6.5 | 6.69 | 3,635,244 | -3.88% |
| 2026-06-22 | 7.08 | 7.17 | 6.855 | 6.96 | 3,095,453 | -2.52% |
| 2026-06-18 | 7.35 | 7.47 | 7.02 | 7.14 | 5,512,621 | -3.90% |
| 2026-06-17 | 7.75 | 7.985 | 7.36 | 7.43 | 7,001,663 | -4.87% |
| 2026-06-16 | 7.77 | 8 | 7.76 | 7.81 | 3,662,418 | +0.64% |
| 2026-06-15 | 7.86 | 8.15 | 7.715 | 7.76 | 4,125,518 | +3.47% |
| 2026-06-12 | 6.92 | 7.53 | 6.905 | 7.5 | 5,732,128 | +9.49% |
| 2026-06-11 | 6.48 | 6.87 | 6.44 | 6.85 | 5,194,209 | +6.53% |
| 2026-06-10 | 6.42 | 6.65 | 6.41 | 6.43 | 5,932,857 | -2.13% |
| 2026-06-09 | 6.87 | 6.96 | 6.29 | 6.57 | 5,525,051 | -2.52% |
| 2026-06-08 | 6.83 | 6.925 | 6.7 | 6.74 | 3,911,972 | +1.35% |
| 2026-06-05 | 7.34 | 7.34 | 6.615 | 6.65 | 6,512,373 | -12.84% |
| 2026-06-04 | 7.75 | 7.81 | 7.555 | 7.63 | 5,897,593 | -1.93% |
| 2026-06-03 | 8.14 | 8.165 | 7.705 | 7.78 | 8,192,466 | -6.27% |
| 2026-06-02 | 8.02 | 8.345 | 7.96 | 8.3 | 6,564,944 | +5.06% |
| 2026-06-01 | 7.4 | 8.01 | 7.3 | 7.9 | 6,270,050 | +6.47% |
| 2026-05-29 | 7.24 | 7.485 | 7.12 | 7.42 | 6,128,911 | +2.63% |
| 2026-05-28 | 6.89 | 7.31 | 6.85 | 7.23 | 3,878,827 | +3.58% |
| 2026-05-27 | 6.91 | 7.045 | 6.77 | 6.98 | 4,682,491 | -1.13% |
| 2026-05-26 | 6.89 | 7.09 | 6.87 | 7.06 | 3,620,032 | +7.46% |
| 2026-05-22 | 6.62 | 6.69 | 6.475 | 6.57 | 5,281,761 | -0.15% |
| 2026-05-21 | 6.46 | 6.75 | 6.415 | 6.58 | 3,175,554 | -0.45% |
| 2026-05-20 | 6.57 | 6.69 | 6.31 | 6.61 | 4,682,642 | +3.44% |
| 2026-05-19 | 6.4 | 6.52 | 6.215 | 6.39 | 4,684,264 | -1.99% |
| 2026-05-18 | 6.97 | 6.97 | 6.415 | 6.52 | 2,427,877 | -4.54% |
| 2026-05-15 | 7.22 | 7.25 | 6.83 | 6.83 | 4,359,432 | -10.37% |
| 2026-05-14 | 7.78 | 7.78 | 7.36 | 7.62 | 4,439,412 | -2.18% |
| 2026-05-13 | 8.02 | 8.08 | 7.73 | 7.79 | 6,154,447 | -1.77% |