Skip to main content
TGB logo

Taseko Mines Limited

TGBNYSEAMERICANMaterialsCopper

$8.09Today:- (-)1Y +99.75%

As of Oct 15, 2026 close

Market cap
$3.02B
P/E (TTM)
273.56
Forward P/E
-
Dividend yield
-
52-week range
$3.66$9.82
Volume (live)
-
Avg. volume (3M)
4.55M

Taseko Mines (TGB) Historical Stock Prices

Analyze Taseko Mines (TGB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Taseko Mines (TGB) Interactive Price Chart

Interactive historical price chart showing Taseko Mines stock price movements and trends across multiple time periods.

Loading chart...

TGB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TGB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20268.028.177.678.098.095.83M
Oct 14, 20268.388.488.048.208.202.76M
Oct 13, 20268.698.758.448.568.563.48M
Oct 12, 20268.848.868.638.718.711.32M
Oct 9, 20268.619.018.548.858.853.57M
Oct 8, 20268.238.467.988.318.313.74M
Oct 7, 20268.558.588.428.528.522.60M
Oct 6, 20268.989.038.628.818.813.56M
Oct 5, 20268.959.108.708.918.913.60M
Oct 2, 20268.528.988.478.958.954.81M
Oct 1, 20268.868.888.298.318.316.50M
Sep 30, 20268.959.208.808.918.915.52M
Sep 29, 20268.919.008.578.888.883.47M
Sep 28, 20268.278.888.248.808.805.06M
Sep 25, 20269.049.048.458.618.616.92M
Sep 24, 20268.919.008.718.978.974.66M
Sep 23, 20269.109.138.739.069.066.13M
Sep 22, 20268.739.388.719.369.366.22M
Sep 21, 20268.638.738.388.678.674.70M
Sep 18, 20268.468.658.348.648.645.90M
Sep 17, 20268.268.418.198.388.383.23M
Sep 16, 20268.028.127.797.957.955.65M
Sep 15, 20267.907.997.787.987.984.71M
Sep 14, 20267.697.887.557.847.843.91M
Sep 11, 20268.028.248.018.148.142.76M
Sep 10, 20268.378.407.978.028.025.60M
Sep 9, 20268.939.038.748.938.934.34M
Sep 8, 20268.729.158.728.908.906.63M
Sep 4, 20268.378.538.248.458.453.42M
Sep 3, 20268.568.618.258.408.405.74M
Sep 2, 20268.568.648.288.328.324.52M
Sep 1, 20268.748.888.428.448.443.79M
Aug 31, 20269.159.228.899.049.045.36M
Aug 28, 20269.759.829.109.189.185.69M
Aug 27, 20269.209.729.209.689.688.97M
Aug 26, 20269.419.459.219.239.236.46M
Aug 25, 20269.279.619.259.519.515.17M
Aug 24, 20269.269.409.039.349.345.58M
Aug 21, 20269.009.328.889.199.197.86M
Aug 20, 20268.358.718.228.698.693.64M
Aug 19, 20268.708.798.388.478.474.48M
Aug 18, 20268.558.638.268.368.363.23M
Aug 17, 20268.468.808.458.778.775.65M
Aug 14, 20268.478.638.358.358.353.60M
Aug 13, 20268.658.688.308.418.416.40M
Aug 12, 20268.979.088.698.738.736.85M
Aug 11, 20268.918.918.678.828.826.58M
Aug 10, 20268.388.848.378.778.778.45M
Aug 7, 20268.488.538.248.328.324.05M
Aug 6, 20268.408.887.988.248.249.79M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.