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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	242.6	237	237	242.6	237	4,708
July 02, 2025	229	237	237	240	229	26,460
July 01, 2025	216.7	222	222	222	216.7	50,088
June 30, 2025	229	223	223	229	223	7,087
June 27, 2025	223	220	220	223	220	168
June 26, 2025	209	216	216	218	204	16,640
June 25, 2025	209	205	205	209	205	26,768
June 24, 2025	205	205	205	205	205	0
June 23, 2025	205	205	205	205	205	0
June 20, 2025	205	205	205	205	205	0
June 19, 2025	210	210	210	210	210	0
June 18, 2025	211	210	210	211	203	7,503
June 17, 2025	218	215	215	218	212	69,815
June 16, 2025	211	220	220	220	211	9,621

Taseko Mines Limited (TKO.L) LSE