Taseko Mines Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
5.66
+0.01 (0.18%)
Dec 31, 2025, 4:00 PM EST - Market closed
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.65 | 5.79 | 5.62 | 5.66 | 5.66 | 0.18% | 3,211,347 |
| Dec 30, 2025 | 5.73 | 5.76 | 5.63 | 5.65 | 5.65 | 0.36% | 4,759,099 |
| Dec 29, 2025 | 5.67 | 5.72 | 5.52 | 5.63 | 5.63 | -3.10% | 7,804,348 |
| Dec 26, 2025 | 5.75 | 5.92 | 5.69 | 5.81 | 5.81 | 3.01% | 4,847,807 |
| Dec 24, 2025 | 5.62 | 5.65 | 5.51 | 5.64 | 5.64 | 1.08% | 3,118,744 |
| Dec 23, 2025 | 5.59 | 5.73 | 5.57 | 5.58 | 5.58 | 0.90% | 5,683,579 |
| Dec 22, 2025 | 5.49 | 5.68 | 5.47 | 5.53 | 5.53 | 0.55% | 6,521,849 |
| Dec 19, 2025 | 5.18 | 5.50 | 5.16 | 5.50 | 5.50 | 7.00% | 11,590,966 |
| Dec 18, 2025 | 5.19 | 5.23 | 5.10 | 5.14 | 5.14 | -0.77% | 7,458,359 |
| Dec 17, 2025 | 5.28 | 5.33 | 5.13 | 5.18 | 5.18 | -0.38% | 5,730,783 |
| Dec 16, 2025 | 5.41 | 5.50 | 5.18 | 5.20 | 5.20 | -3.88% | 5,305,663 |
| Dec 15, 2025 | 5.50 | 5.55 | 5.34 | 5.41 | 5.41 | -0.37% | 4,941,909 |
| Dec 12, 2025 | 5.50 | 5.57 | 5.28 | 5.43 | 5.43 | -0.18% | 6,875,425 |
| Dec 11, 2025 | 5.26 | 5.52 | 5.25 | 5.44 | 5.44 | 4.02% | 7,892,675 |
| Dec 10, 2025 | 5.21 | 5.35 | 5.11 | 5.23 | 5.23 | - | 4,872,300 |
| Dec 9, 2025 | 5.13 | 5.25 | 5.03 | 5.23 | 5.23 | 0.38% | 4,807,011 |
| Dec 8, 2025 | 5.28 | 5.36 | 5.18 | 5.21 | 5.21 | -1.70% | 4,753,886 |
| Dec 5, 2025 | 5.39 | 5.49 | 5.27 | 5.30 | 5.30 | -0.93% | 6,620,687 |
| Dec 4, 2025 | 5.20 | 5.39 | 5.14 | 5.35 | 5.35 | 1.90% | 7,113,029 |
| Dec 3, 2025 | 5.25 | 5.31 | 5.06 | 5.25 | 5.25 | 2.54% | 6,682,837 |
| Dec 2, 2025 | 5.21 | 5.21 | 5.01 | 5.12 | 5.12 | -1.54% | 4,919,482 |
| Dec 1, 2025 | 5.22 | 5.28 | 5.15 | 5.20 | 5.20 | -1.52% | 10,221,500 |
| Nov 28, 2025 | 5.08 | 5.30 | 5.05 | 5.28 | 5.28 | 4.76% | 6,527,002 |
| Nov 26, 2025 | 4.58 | 5.13 | 4.57 | 5.04 | 5.04 | 10.77% | 10,934,172 |
| Nov 25, 2025 | 4.42 | 4.61 | 4.37 | 4.55 | 4.55 | 2.94% | 4,612,317 |
| Nov 24, 2025 | 4.23 | 4.44 | 4.20 | 4.42 | 4.42 | 4.00% | 4,084,189 |
| Nov 21, 2025 | 4.29 | 4.33 | 4.14 | 4.25 | 4.25 | -1.16% | 6,538,675 |
| Nov 20, 2025 | 4.57 | 4.63 | 4.28 | 4.30 | 4.30 | -3.80% | 6,385,592 |
| Nov 19, 2025 | 4.36 | 4.52 | 4.36 | 4.47 | 4.47 | 3.00% | 4,621,816 |
| Nov 18, 2025 | 4.46 | 4.46 | 4.26 | 4.34 | 4.34 | -2.91% | 5,559,205 |
| Nov 17, 2025 | 4.32 | 4.59 | 4.30 | 4.47 | 4.47 | 3.00% | 7,519,127 |
| Nov 14, 2025 | 4.01 | 4.35 | 3.93 | 4.34 | 4.34 | 2.84% | 5,464,060 |
| Nov 13, 2025 | 4.63 | 4.71 | 4.11 | 4.22 | 4.22 | -11.90% | 8,812,222 |
| Nov 12, 2025 | 4.62 | 4.81 | 4.62 | 4.79 | 4.79 | 4.13% | 5,296,931 |
| Nov 11, 2025 | 4.61 | 4.63 | 4.50 | 4.60 | 4.60 | -0.22% | 4,644,887 |
| Nov 10, 2025 | 4.53 | 4.65 | 4.47 | 4.61 | 4.61 | 4.77% | 5,305,898 |
| Nov 7, 2025 | 4.29 | 4.43 | 4.25 | 4.40 | 4.40 | 0.69% | 5,559,160 |
| Nov 6, 2025 | 4.37 | 4.44 | 4.30 | 4.37 | 4.37 | 0.69% | 6,566,519 |
| Nov 5, 2025 | 4.20 | 4.38 | 4.19 | 4.34 | 4.34 | 3.58% | 5,725,785 |
| Nov 4, 2025 | 4.27 | 4.37 | 4.16 | 4.19 | 4.19 | -6.47% | 5,501,503 |
| Nov 3, 2025 | 4.49 | 4.52 | 4.36 | 4.48 | 4.48 | -1.10% | 4,715,671 |
| Oct 31, 2025 | 4.45 | 4.58 | 4.41 | 4.53 | 4.53 | 1.57% | 8,194,729 |
| Oct 30, 2025 | 4.47 | 4.52 | 4.33 | 4.46 | 4.46 | -1.11% | 5,434,787 |
| Oct 29, 2025 | 4.35 | 4.59 | 4.35 | 4.51 | 4.51 | 5.87% | 8,947,914 |
| Oct 28, 2025 | 4.02 | 4.30 | 3.99 | 4.26 | 4.26 | 5.19% | 8,538,727 |
| Oct 27, 2025 | 4.04 | 4.10 | 3.96 | 4.05 | 4.05 | -0.49% | 6,130,607 |
| Oct 24, 2025 | 4.09 | 4.12 | 3.99 | 4.07 | 4.07 | -0.25% | 5,002,023 |
| Oct 23, 2025 | 4.04 | 4.18 | 4.01 | 4.08 | 4.08 | 5.15% | 9,499,357 |
| Oct 22, 2025 | 3.69 | 3.92 | 3.66 | 3.88 | 3.88 | 3.47% | 8,270,593 |
| Oct 21, 2025 | 3.85 | 3.87 | 3.70 | 3.75 | 3.75 | -5.54% | 6,627,350 |