View Chart Data

Taseko Mines Limited - TGB

Suite 1020, 800 West Pender Street, Vancouver, BC, V6C 2V6, CA. TEL: 604-684-6365

$4.51

0.12

2.73

1,381,422

09/01/10 4:00 PM ET

Chart data for Security Symbol : TGB from 05/26/09 to 03/22/11

Date	Close	Volume (000s)


03/22/11	5.76	1,701
03/21/11	5.80	2,827
03/18/11	5.94	3,218
03/17/11	5.83	2,232
03/16/11	5.61	2,140
03/15/11	5.63	3,562
03/14/11	5.69	1,828
03/11/11	5.77	2,148
03/10/11	5.68	3,449
03/09/11	5.94	2,308
03/08/11	6.09	1,579
03/07/11	6.08	2,448
03/04/11	6.24	1,804
03/03/11	6.29	1,529
03/02/11	6.28	1,153
03/01/11	6.32	1,387
02/28/11	6.31	2,162
02/25/11	6.27	2,609
02/24/11	6.02	2,908
02/23/11	6.26	3,777
02/22/11	6.21	5,828
02/18/11	5.97	3,336
02/17/11	6.13	2,488
02/16/11	6.06	5,168
02/15/11	6.03	1,539
02/14/11	6.01	2,086
02/11/11	5.94	3,935
02/10/11	5.85	2,990
02/09/11	5.86	4,533
02/08/11	5.97	2,214
02/07/11	5.90	4,403
02/04/11	5.96	2,483
02/03/11	5.94	2,441
02/02/11	5.99	2,563
02/01/11	5.89	3,651
01/31/11	5.64	1,985
01/28/11	5.61	3,853
01/27/11	5.69	2,320
01/26/11	5.65	4,192
01/25/11	5.35	2,916
01/24/11	5.49	2,632
01/21/11	5.51	2,764
01/20/11	5.50	6,068
01/19/11	5.82	3,295
01/18/11	5.92	3,808
01/14/11	5.87	2,617
01/13/11	5.77	3,577
01/12/11	5.82	5,446
01/11/11	5.91	13,885
01/10/11	5.07	2,650
01/07/11	5.07	4,588
01/06/11	4.89	2,546
01/05/11	4.95	3,028
01/04/11	4.99	3,224
01/03/11	5.14	3,924
12/31/10	5.25	2,148
12/30/10	5.17	1,367
12/29/10	5.20	2,584
12/28/10	5.08	2,314
12/27/10	4.96	1,626
12/23/10	5.03	1,475
12/22/10	5.00	1,497
12/21/10	5.04	1,780
12/20/10	4.94	2,186
12/17/10	5.05	1,639
12/16/10	4.98	2,890
12/15/10	5.01	4,916
12/14/10	5.19	7,338
12/13/10	5.13	6,650
12/10/10	4.90	2,309
12/09/10	4.78	2,917
12/08/10	4.66	1,471
12/07/10	4.62	2,285
12/06/10	4.63	3,494
12/03/10	4.64	2,801
12/02/10	4.61	2,759
12/01/10	4.49	2,848
11/30/10	4.44	2,507
11/29/10	4.51	2,459
11/26/10	4.48	1,474
11/24/10	4.52	3,366
11/23/10	4.48	3,184
11/22/10	4.66	2,251
11/19/10	4.59	3,270
11/18/10	4.70	7,417
11/17/10	4.30	1,930
11/16/10	4.24	6,387
11/15/10	4.38	3,257
11/12/10	4.57	4,694
11/11/10	4.66	5,043
11/10/10	4.65	4,797
11/09/10	4.70	7,685
11/08/10	4.57	7,733
11/05/10	4.67	5,788
11/04/10	4.72	13,018
11/03/10	4.91	32,554
11/02/10	6.48	3,237
11/01/10	6.51	3,426
10/29/10	6.31	2,450
10/28/10	6.25	1,755
10/27/10	6.18	3,284
10/26/10	6.29	2,384
10/25/10	6.39	2,593
10/22/10	6.24	3,161
10/21/10	6.35	3,292
10/20/10	6.42	2,920
10/19/10	6.29	5,911
10/18/10	6.69	2,663
10/15/10	6.76	7,309
10/14/10	6.20	23,413
10/13/10	6.89	5,592
10/12/10	6.47	3,066
10/11/10	6.50	4,120
10/08/10	6.16	2,742
10/07/10	5.93	3,986
10/06/10	6.01	4,647
10/05/10	5.65	2,184
10/04/10	5.46	2,321
10/01/10	5.55	3,259
09/30/10	5.20	1,744
09/29/10	5.29	1,756
09/28/10	5.30	2,126
09/27/10	5.32	2,673
09/24/10	5.17	3,433
09/23/10	4.93	2,247
09/22/10	4.73	1,320
09/21/10	4.60	1,146
09/20/10	4.57	1,752
09/17/10	4.38	924
09/16/10	4.38	1,801
09/15/10	4.44	1,227
09/14/10	4.50	1,567
09/13/10	4.50	2,483
09/10/10	4.52	1,645
09/09/10	4.43	1,460
09/08/10	4.38	2,460
09/07/10	4.43	2,085
09/03/10	4.70	1,384
09/02/10	4.68	1,520
09/01/10	4.51	1,381
08/31/10	4.39	1,187
08/30/10	4.31	864
08/27/10	4.39	1,034
08/26/10	4.30	1,184
08/25/10	4.30	1,680
08/24/10	4.11	1,810
08/23/10	4.43	1,321
08/20/10	4.39	1,327
08/19/10	4.55	2,016
08/18/10	4.64	2,899
08/17/10	4.45	1,997
08/16/10	4.20	1,472
08/13/10	4.21	1,748
08/12/10	4.20	1,741
08/11/10	3.96	1,786
08/10/10	4.11	811
08/09/10	4.23	699
08/06/10	4.30	1,455
08/05/10	4.21	1,053
08/04/10	4.34	1,326
08/03/10	4.11	769
08/02/10	4.18	894
07/30/10	4.07	672
07/29/10	4.03	931
07/28/10	4.02	714
07/27/10	4.03	1,373
07/26/10	4.15	962
07/23/10	4.15	1,294
07/22/10	4.12	1,318
07/21/10	3.97	1,017
07/20/10	3.94	1,479
07/19/10	3.79	1,547
07/16/10	3.92	1,415
07/15/10	4.15	1,776
07/14/10	4.26	2,609
07/13/10	4.23	1,668
07/12/10	4.09	1,836
07/09/10	4.05	1,956
07/08/10	3.80	2,285
07/07/10	3.75	3,434
07/06/10	3.40	8,434
07/02/10	3.92	2,867
07/01/10	4.00	6,750
06/30/10	4.28	2,820
06/29/10	4.54	3,402
06/28/10	4.85	1,166
06/25/10	4.93	1,488
06/24/10	4.79	1,087
06/23/10	4.91	1,317
06/22/10	4.89	2,145
06/21/10	5.07	2,077
06/18/10	5.04	1,125
06/17/10	5.03	1,313
06/16/10	5.08	1,152
06/15/10	5.09	1,704
06/14/10	4.98	1,505
06/11/10	5.00	1,285
06/10/10	5.01	1,451
06/09/10	4.91	2,286
06/08/10	4.85	1,743
06/07/10	4.77	2,131
06/04/10	4.83	2,173
06/03/10	5.11	1,574
06/02/10	5.19	1,773
06/01/10	5.01	1,810
05/28/10	5.31	1,983
05/27/10	5.41	2,301
05/26/10	5.14	2,943
05/25/10	4.95	4,401
05/24/10	4.96	1,958
05/21/10	4.92	4,641
05/20/10	4.68	4,081
05/19/10	5.14	4,168
05/18/10	5.31	3,009
05/17/10	5.40	4,138
05/14/10	5.65	4,243
05/13/10	5.98	6,333
05/12/10	5.52	2,138
05/11/10	5.35	2,486
05/10/10	5.35	2,272
05/07/10	5.00	2,942
05/06/10	5.06	4,512
05/05/10	5.16	4,281
05/04/10	5.04	5,276
05/03/10	5.44	3,703
04/30/10	5.68	1,538
04/29/10	5.75	1,579
04/28/10	5.82	1,934
04/27/10	5.85	1,655
04/26/10	6.02	1,515
04/23/10	5.96	1,540
04/22/10	5.81	2,159
04/21/10	5.85	2,281
04/20/10	5.95	1,394
04/19/10	5.89	2,561
04/16/10	5.99	2,612
04/15/10	6.12	1,659
04/14/10	6.14	2,578
04/13/10	5.89	1,623
04/12/10	5.88	2,791
04/09/10	6.01	5,434
04/08/10	5.51	1,117
04/07/10	5.52	1,906
04/06/10	5.46	1,371
04/05/10	5.53	1,564
04/01/10	5.43	3,263
03/31/10	5.18	1,324
03/30/10	5.15	1,013
03/29/10	5.10	2,129
03/26/10	5.08	2,670
03/25/10	4.77	1,713
03/24/10	4.88	1,632
03/23/10	4.90	1,312
03/22/10	4.79	1,436
03/19/10	4.82	2,794
03/18/10	4.93	2,030
03/17/10	5.07	1,718
03/16/10	5.08	1,236
03/15/10	5.02	1,205
03/12/10	4.96	1,271
03/11/10	5.02	1,705
03/10/10	5.09	3,111
03/09/10	4.89	1,628
03/08/10	4.80	1,659
03/05/10	4.70	1,152
03/04/10	4.63	762
03/03/10	4.70	1,636
03/02/10	4.62	1,979
03/01/10	4.68	1,730
02/26/10	4.52	1,080
02/25/10	4.56	2,524
02/24/10	4.47	1,673
02/23/10	4.49	2,119
02/22/10	4.70	1,795
02/19/10	4.63	1,960
02/18/10	4.55	1,868
02/17/10	4.50	1,749
02/16/10	4.54	2,204
02/12/10	4.39	2,173
02/11/10	4.42	3,696
02/10/10	4.15	2,194
02/09/10	4.21	2,976
02/08/10	4.12	2,698
02/05/10	4.25	7,218
02/04/10	4.17	4,391
02/03/10	4.54	3,011
02/02/10	4.65	2,643
02/01/10	4.58	3,674
01/29/10	4.26	5,058
01/28/10	4.54	3,788
01/27/10	4.65	4,297
01/26/10	4.76	3,789
01/25/10	4.77	3,204
01/22/10	4.87	4,774
01/21/10	4.80	7,526
01/20/10	5.28	4,477
01/19/10	5.33	10,543
01/15/10	5.01	10,777
01/14/10	4.36	1,184
01/13/10	4.30	1,605
01/12/10	4.24	2,735
01/11/10	4.34	2,383
01/08/10	4.38	1,691
01/07/10	4.42	2,240
01/06/10	4.42	2,667
01/05/10	4.33	1,595
01/04/10	4.30	1,732
12/31/09	4.22	1,071
12/30/09	4.18	3,568
12/29/09	4.35	950
12/28/09	4.34	1,556
12/24/09	4.40	764
12/23/09	4.38	1,591
12/22/09	4.29	1,536
12/21/09	4.35	2,497
12/18/09	4.31	4,490
12/17/09	4.22	2,350
12/16/09	4.30	2,574
12/15/09	4.19	3,389
12/14/09	4.20	4,536
12/11/09	3.90	2,162
12/10/09	3.93	2,743
12/09/09	3.70	3,077
12/08/09	3.71	3,987
12/07/09	3.85	2,736
12/04/09	3.98	5,099
12/03/09	4.03	7,536
12/02/09	3.97	6,797
12/01/09	3.54	4,388
11/30/09	3.40	8,496
11/27/09	3.09	1,601
11/25/09	3.24	1,502
11/24/09	3.08	1,757
11/23/09	3.15	3,019
11/20/09	3.20	2,052
11/19/09	3.32	1,632
11/18/09	3.37	1,741
11/17/09	3.27	1,441
11/16/09	3.31	3,812
11/13/09	3.21	2,268
11/12/09	3.28	2,125
11/11/09	3.34	2,131
11/10/09	3.29	1,580
11/09/09	3.31	2,345
11/06/09	3.17	1,708
11/05/09	3.14	2,311
11/04/09	3.09	5,321
11/03/09	3.25	6,871
11/02/09	3.03	5,351
10/30/09	2.72	1,991
10/29/09	2.87	2,247
10/28/09	2.61	2,924
10/27/09	2.86	1,446
10/26/09	2.92	2,724
10/23/09	3.03	2,996
10/22/09	3.09	4,440
10/21/09	2.80	2,266
10/20/09	2.67	1,233
10/19/09	2.77	1,368
10/16/09	2.68	760
10/15/09	2.71	993
10/14/09	2.79	1,703
10/13/09	2.73	1,514
10/12/09	2.67	1,567
10/09/09	2.63	1,860
10/08/09	2.60	2,963
10/07/09	2.53	3,123
10/06/09	2.60	1,379
10/05/09	2.59	1,172
10/02/09	2.49	1,153
10/01/09	2.51	1,004
09/30/09	2.66	1,215
09/29/09	2.53	693
09/28/09	2.55	1,209
09/25/09	2.47	1,305
09/24/09	2.51	2,346
09/23/09	2.60	1,669
09/22/09	2.73	1,157
09/21/09	2.65	2,620
09/18/09	2.72	1,527
09/17/09	2.75	3,191
09/16/09	2.75	2,913
09/15/09	2.62	905
09/14/09	2.57	719
09/11/09	2.60	1,740
09/10/09	2.66	1,396
09/09/09	2.58	1,242
09/08/09	2.64	2,138
09/04/09	2.54	1,223
09/03/09	2.52	1,858
09/02/09	2.43	2,613
09/01/09	2.33	2,399
08/31/09	2.42	2,432
08/28/09	2.57	1,977
08/27/09	2.58	2,444
08/26/09	2.61	1,767
08/25/09	2.67	1,588
08/24/09	2.73	2,746
08/21/09	2.61	2,371
08/20/09	2.50	1,221
08/19/09	2.46	1,725
08/18/09	2.45	1,431
08/17/09	2.40	3,363
08/14/09	2.62	3,114
08/13/09	2.67	3,499
08/12/09	2.47	2,896
08/11/09	2.41	3,190
08/10/09	2.42	3,040
08/07/09	2.45	4,327
08/06/09	2.37	2,017
08/05/09	2.33	2,441
08/04/09	2.30	3,368
08/03/09	2.20	3,305
07/31/09	2.07	2,179
07/30/09	2.01	2,571
07/29/09	2.03	2,751
07/28/09	2.14	3,318
07/27/09	2.07	3,023
07/24/09	1.89	1,730
07/23/09	1.90	2,313
07/22/09	1.78	1,071
07/21/09	1.75	1,215
07/20/09	1.78	1,383
07/17/09	1.73	904
07/16/09	1.71	813
07/15/09	1.68	1,296
07/14/09	1.60	935
07/13/09	1.51	1,095
07/10/09	1.47	564
07/09/09	1.48	1,558
07/08/09	1.44	2,135
07/07/09	1.56	1,138
07/06/09	1.60	1,493
07/02/09	1.71	1,125
07/01/09	1.77	1,345
06/30/09	1.71	1,084
06/29/09	1.73	720
06/26/09	1.75	905
06/25/09	1.76	1,956
06/24/09	1.65	1,674
06/23/09	1.64	2,095
06/22/09	1.61	1,966
06/19/09	1.76	1,428
06/18/09	1.68	1,833
06/17/09	1.72	3,450
06/16/09	1.75	1,908
06/15/09	1.80	2,680
06/12/09	1.97	1,995
06/11/09	2.05	2,414
06/10/09	1.95	2,183
06/09/09	1.93	1,966
06/08/09	1.84	1,853
06/05/09	1.89	2,123
06/04/09	1.88	2,464
06/03/09	1.81	4,127
06/02/09	1.91	2,864
06/01/09	1.78	2,851
05/29/09	1.73	2,851
05/28/09	1.74	2,590
05/27/09	1.65	3,744
05/26/09	1.56	1,375