Stockscreener 앱 받기
4.19
6.47%
-0.29
시간 외 거래:
4.15
-0.04
-0.95%
Taseko Mines Ltd. 주식 (TGB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $4.37 | $4.16 | $0.21 | 5,443,703.0 | -6.47% |
| 2025-11-03 | $4.52 | $4.36 | $0.165 | 4,708,732.0 | -1.10% |
| 2025-10-31 | $4.58 | $4.41 | $0.17 | 8,194,082.0 | +1.57% |
| 2025-10-30 | $4.52 | $4.33 | $0.188 | 5,432,415.0 | -1.11% |
| 2025-10-29 | $4.59 | $4.35 | $0.24 | 8,944,940.0 | +5.87% |
| 2025-10-28 | $4.30 | $3.99 | $0.3053 | 8,537,849.0 | +5.19% |
| 2025-10-27 | $4.10 | $3.96 | $0.1351 | 6,129,148.0 | -0.49% |
| 2025-10-24 | $4.12 | $3.99 | $0.13 | 4,999,293.0 | -0.25% |
| 2025-10-23 | $4.18 | $4.01 | $0.17 | 9,491,302.0 | +5.15% |
| 2025-10-22 | $3.92 | $3.66 | $0.26 | 8,178,532.0 | +3.47% |
| 2025-10-21 | $3.87 | $3.69 | $0.175 | 6,626,683.0 | -5.54% |
| 2025-10-20 | $4.00 | $3.86 | $0.14 | 3,985,551.0 | +2.58% |
| 2025-10-17 | $3.99 | $3.80 | $0.19 | 7,614,277.0 | -4.44% |
| 2025-10-16 | $4.21 | $4.01 | $0.19 | 14,957,509.0 | -6.25% |
| 2025-10-15 | $4.54 | $4.21 | $0.33 | 5,765,208.0 | -1.59% |
| 2025-10-14 | $4.55 | $4.35 | $0.20 | 4,107,139.0 | -6.00% |
| 2025-10-13 | $4.72 | $4.50 | $0.22 | 4,614,534.0 | +5.90% |
| 2025-10-10 | $4.56 | $4.35 | $0.21 | 7,380,564.0 | -1.12% |
| 2025-10-09 | $4.84 | $4.41 | $0.43 | 7,667,125.0 | +1.13% |
| 2025-10-08 | $4.42 | $4.22 | $0.20 | 5,424,393.0 | +6.01% |
| 2025-10-07 | $4.25 | $4.08 | $0.17 | 4,352,968.0 | +1.22% |
Taseko Mines Ltd. 주식 (TGB) 연도별 가격 이력
이 심층 분석에서는 Taseko Mines Ltd. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TGB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Taseko Mines Ltd. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Taseko Mines Ltd. 주식 (TGB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.52 | $4.16 | $0.36 | 15,596,138.0 | -7.51% |
| 2025-10 | $4.84 | $3.66 | $1.18 | 150,759,461.0 | +7.09% |
| 2025-09 | $4.32 | $3.14 | $1.18 | 80,178,865.0 | +29.75% |
| 2025-08 | $3.51 | $2.99 | $0.52 | 74,827,542.0 | +6.19% |
| 2025-07 | $3.67 | $2.96 | $0.72 | 166,525,562.0 | -2.54% |
| 2025-06 | $3.17 | $2.29 | $0.885 | 306,931,670.0 | +41.26% |
| 2025-05 | $2.31 | $1.89 | $0.4152 | 190,750,480.0 | -2.19% |
| 2025-04 | $2.39 | $1.67 | $0.72 | 360,677,569.0 | +1.79% |
| 2025-03 | $2.54 | $1.92 | $0.62 | 295,974,246.0 | +7.69% |
| 2025-02 | $2.32 | $1.77 | $0.55 | 115,667,534.0 | +11.83% |
| 2025-01 | $2.28 | $1.82 | $0.46 | 81,582,322.0 | -4.12% |
Taseko Mines Ltd. 주식 (TGB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.20 | $1.89 | $0.31 | 48,885,905.0 | -6.31% |
| 2024-11 | $2.57 | $1.94 | $0.63 | 107,210,930.0 | -7.62% |
| 2024-10 | $2.67 | $2.19 | $0.48 | 71,895,330.0 | -11.51% |
| 2024-09 | $2.65 | $1.88 | $0.765 | 65,476,710.0 | +11.50% |
| 2024-08 | $2.34 | $1.81 | $0.53 | 60,635,214.0 | +3.20% |
| 2024-07 | $2.67 | $2.03 | $0.64 | 57,963,827.0 | -10.61% |
| 2024-06 | $2.73 | $2.24 | $0.49 | 66,767,480.0 | -11.23% |
| 2024-05 | $3.15 | $2.34 | $0.81 | 86,466,892.0 | +12.20% |
| 2024-04 | $2.71 | $2.15 | $0.565 | 74,065,114.0 | +13.36% |
| 2024-03 | $2.25 | $1.50 | $0.75 | 56,289,024.0 | +40.00% |
| 2024-02 | $1.56 | $1.33 | $0.235 | 18,348,924.0 | +4.73% |
| 2024-01 | $1.57 | $1.27 | $0.305 | 27,743,752.0 | +5.71% |
Taseko Mines Ltd. 주식 (TGB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.50 | $1.15 | $0.355 | 20,287,340.0 | +17.65% |
| 2023-11 | $1.39 | $1.06 | $0.33 | 13,857,937.0 | +10.19% |
| 2023-10 | $1.26 | $1.05 | $0.21 | 14,377,031.0 | -14.96% |
| 2023-09 | $1.60 | $1.23 | $0.37 | 23,608,678.0 | -11.19% |
| 2023-08 | $1.49 | $1.27 | $0.22 | 15,631,739.0 | -5.92% |
| 2023-07 | $1.55 | $1.34 | $0.21 | 16,973,302.0 | +6.29% |
| 2023-06 | $1.50 | $1.23 | $0.265 | 19,237,781.0 | +16.26% |
| 2023-05 | $1.71 | $1.18 | $0.53 | 20,663,922.0 | -25.45% |
| 2023-04 | $1.79 | $1.59 | $0.20 | 18,634,237.0 | -0.60% |
| 2023-03 | $1.84 | $1.40 | $0.4399 | 31,901,330.0 | -2.92% |
| 2023-02 | $1.85 | $1.54 | $0.31 | 26,101,516.0 | -3.39% |
| 2023-01 | $1.90 | $1.46 | $0.44 | 25,778,803.0 | +20.41% |
6.25%
자본화:
|
볼륨(24시간):