Taseko Mines Limited - TKO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	290	295	295	296	290	1,949
September 25, 2025	290	290	290	300	282	60,885
September 24, 2025	268	295	295	299.5	268	152,770
September 23, 2025	266	268	268	272	266	8,750
September 22, 2025	266	266	266	272	262	19,849
September 19, 2025	263	266	266	270.8	263	7,678
September 18, 2025	260	263	263	270.2	260	12,623
September 17, 2025	260	260	260	260	260	0
September 16, 2025	261	261	261	269.8	252.5	5,607
September 15, 2025	261	261	261	270	252.2	22,147
September 12, 2025	252	255	255	255	251	6,977
September 11, 2025	252	252	252	252	245.6	12,107
September 10, 2025	252	252	252	252	252	98,000
September 09, 2025	245	252	252	252	245	7,000
September 08, 2025	245	245	245	250	243	3,265
September 05, 2025	245	245	245	245	245	22,400
September 04, 2025	245	245	245	252	245	20,464
September 03, 2025	235	245	245	245	235	6,394
September 02, 2025	232	235	235	235	226	70,329
September 01, 2025	232	232	232	232	232	0
August 29, 2025	233	232	232	238.4	232	10,984
August 28, 2025	232	232	232	232	232	0
August 27, 2025	232	232	232	232	232	0
August 26, 2025	233.74	232	232	233.74	228	3,334
August 22, 2025	229	229	229	229	229	0
August 21, 2025	234	229	229	234	229	423
August 20, 2025	234	229	229	234	229	26,656
August 19, 2025	237.2	240	240	240	236	13,008
August 18, 2025	240	240	240	240	240	0
August 15, 2025	244	240	240	244	240	252
August 14, 2025	240	240	240	240	240	0
August 13, 2025	231.66	240	240	241	230.2	20,567
August 12, 2025	238	233	233	238	233	102
August 11, 2025	238	233	233	240	233	256
August 08, 2025	239	233	233	240	233	14,078
August 07, 2025	240	232	232	240	232	10,000
August 06, 2025	232	232	232	232	232	0
August 05, 2025	238.4	232	232	238.4	232	1,721
August 04, 2025	223	232	232	234	223	13,293
August 01, 2025	231.5	230	230	238	223	15,093
July 31, 2025	244	235	235	244	220	29,399
July 30, 2025	252	252	252	252	252	0
July 29, 2025	259	252	252	259	252	25,058
July 28, 2025	253	256	256	256	253	10,934
July 25, 2025	259	255	255	259	255	5,073
July 24, 2025	250.25	255	255	269.9	250.25	22,455
July 23, 2025	249.9	256	256	262	249	17,289
July 22, 2025	249	245	245	249	245	19,421
July 21, 2025	249	245	245	249	245	7,886
July 18, 2025	249	245	245	249	245	4,563
July 17, 2025	246.25	245	245	249	245	44,266
July 16, 2025	267	255	255	267	251	30,768
July 15, 2025	273	266	266	273	258.8	13,182
July 14, 2025	269.3	266	266	273.82	262.1	13,097
July 11, 2025	269.3	265	265	269.3	262	4,227
July 10, 2025	255.5	258	258	266.4	255	28,682
July 09, 2025	239	248	248	270	239	61,381
July 08, 2025	245.5	235	235	246.2	233	39,066
July 07, 2025	248	239	239	249.5	239	23,591
July 04, 2025	243.3	240	240	247	232	18,494

Taseko Mines Limited (TKO.L) LSE