Comparing Back to the side-by-side chart ↗
Taseko Mines Ltd (TKO.TO) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.48 | 11.67 | 11.13 | 11.25 | -1.92% | 1,036,715 |
| 2026-10-15 | 11.48 | 11.60 | 10.89 | 11.47 | -1.55% | 1,978,800 |
| 2026-10-14 | 11.93 | 12.03 | 11.47 | 11.65 | -4.19% | 1,236,000 |
| 2026-10-13 | 12.50 | 12.51 | 12.02 | 12.16 | -3.65% | 863,300 |
| 2026-10-09 | 12.23 | 12.85 | 12.22 | 12.62 | +6.95% | 1,188,100 |
| 2026-10-08 | 11.90 | 12.04 | 11.38 | 11.80 | -2.88% | 1,718,100 |
| 2026-10-07 | 12.26 | 12.26 | 12.02 | 12.15 | -3.03% | 1,031,500 |
| 2026-10-06 | 12.76 | 12.83 | 12.28 | 12.53 | -1.10% | 712,100 |
| 2026-10-05 | 12.76 | 12.96 | 12.40 | 12.67 | -0.71% | 1,004,100 |
| 2026-10-02 | 12.13 | 12.79 | 12.11 | 12.76 | +7.32% | 1,088,100 |
| 2026-10-01 | 12.56 | 12.63 | 11.81 | 11.89 | -5.93% | 1,634,900 |
| 2026-09-30 | 12.59 | 13.04 | 12.50 | 12.64 | +0.64% | 1,141,100 |
| 2026-09-29 | 12.71 | 12.72 | 12.18 | 12.56 | +0.80% | 989,700 |
| 2026-09-28 | 11.73 | 12.56 | 11.67 | 12.46 | +2.13% | 1,006,700 |
| 2026-09-25 | 12.67 | 12.69 | 11.97 | 12.20 | -3.48% | 1,640,600 |
| 2026-09-24 | 12.56 | 12.70 | 12.32 | 12.64 | -0.71% | 902,900 |
| 2026-09-23 | 12.75 | 12.85 | 12.32 | 12.73 | -3.12% | 1,276,800 |
| 2026-09-22 | 12.32 | 13.19 | 12.27 | 13.14 | +8.33% | 1,531,100 |
| 2026-09-21 | 12.25 | 12.25 | 11.75 | 12.13 | +0.25% | 1,075,100 |
| 2026-09-18 | 11.75 | 12.11 | 11.69 | 12.10 | +3.24% | 1,539,100 |
| 2026-09-17 | 11.52 | 11.76 | 11.46 | 11.72 | +5.59% | 732,500 |
| 2026-09-16 | 11.25 | 11.31 | 10.90 | 11.10 | +0.27% | 1,245,200 |
| 2026-09-15 | 10.91 | 11.09 | 10.82 | 11.07 | +1.93% | 890,100 |
| 2026-09-14 | 10.80 | 10.93 | 10.51 | 10.86 | -3.12% | 860,200 |
| 2026-09-11 | 11.31 | 11.41 | 11.10 | 11.21 | +0.90% | 537,100 |
| 2026-09-10 | 11.63 | 11.63 | 11.02 | 11.11 | -9.89% | 1,530,000 |
| 2026-09-09 | 12.35 | 12.46 | 12.07 | 12.33 | +0.41% | 1,476,600 |
| 2026-09-08 | 12.01 | 12.59 | 12.01 | 12.28 | +5.05% | 1,531,800 |
| 2026-09-04 | 11.49 | 11.79 | 11.40 | 11.69 | +0.69% | 581,400 |
| 2026-09-03 | 11.87 | 11.87 | 11.41 | 11.61 | +0.78% | 1,057,400 |
| 2026-09-02 | 11.93 | 12.02 | 11.47 | 11.52 | -1.96% | 980,500 |
| 2026-09-01 | 12.18 | 12.32 | 11.71 | 11.75 | -6.45% | 1,437,300 |
| 2026-08-31 | 12.78 | 12.79 | 12.34 | 12.56 | -1.72% | 1,385,100 |
| 2026-08-28 | 13.51 | 13.60 | 12.67 | 12.78 | -4.91% | 937,200 |
| 2026-08-27 | 12.80 | 13.48 | 12.80 | 13.44 | +4.84% | 2,155,300 |
| 2026-08-26 | 13.03 | 13.11 | 12.80 | 12.82 | -2.58% | 986,600 |
| 2026-08-25 | 12.81 | 13.29 | 12.79 | 13.16 | +1.78% | 866,700 |
| 2026-08-24 | 12.72 | 12.98 | 12.50 | 12.93 | +2.29% | 1,007,500 |
| 2026-08-21 | 12.41 | 12.82 | 12.24 | 12.64 | +5.51% | 1,326,000 |
| 2026-08-20 | 11.55 | 12.01 | 11.33 | 11.98 | +2.39% | 728,500 |
| 2026-08-19 | 12.08 | 12.19 | 11.58 | 11.70 | +0.86% | 901,400 |
| 2026-08-18 | 11.86 | 11.97 | 11.49 | 11.60 | -4.29% | 519,700 |
| 2026-08-17 | 11.71 | 12.20 | 11.69 | 12.12 | +4.39% | 1,386,500 |
| 2026-08-14 | 11.76 | 11.97 | 11.59 | 11.61 | -1.02% | 504,400 |
| 2026-08-13 | 12.05 | 12.05 | 11.57 | 11.73 | -3.77% | 1,321,200 |
| 2026-08-12 | 12.46 | 12.62 | 12.12 | 12.19 | -0.65% | 1,380,500 |
| 2026-08-11 | 12.36 | 12.39 | 12.08 | 12.27 | +0.33% | 1,070,600 |
| 2026-08-10 | 11.65 | 12.32 | 11.65 | 12.23 | +5.07% | 2,702,400 |
| 2026-08-07 | 11.77 | 11.88 | 11.50 | 11.64 | +0.52% | 1,536,000 |
| 2026-08-06 | 11.75 | 12.44 | 11.20 | 11.58 | +0.61% | 2,145,500 |
| 2026-08-05 | 11.24 | 11.65 | 11.24 | 11.51 | +4.54% | 1,259,500 |
| 2026-08-04 | 10.12 | 11.05 | 10.12 | 11.01 | +16.38% | 2,048,200 |
| 2026-07-31 | 9.91 | 9.91 | 9.22 | 9.46 | -4.15% | 1,504,400 |
| 2026-07-30 | 9.90 | 9.98 | 9.57 | 9.87 | +4.44% | 1,015,900 |
| 2026-07-29 | 9.54 | 9.84 | 9.26 | 9.45 | -2.68% | 1,073,500 |
| 2026-07-28 | 10.03 | 10.03 | 9.42 | 9.71 | -3.19% | 998,500 |
| 2026-07-27 | 10.07 | 10.09 | 9.56 | 10.03 | +1.52% | 1,108,500 |
| 2026-07-24 | 10.38 | 10.38 | 9.83 | 9.88 | -3.52% | 1,553,900 |
| 2026-07-23 | 10.35 | 10.73 | 10.19 | 10.24 | -4.03% | 1,753,400 |
| 2026-07-22 | 10.90 | 10.99 | 10.52 | 10.67 | -1.93% | 1,448,800 |
| 2026-07-21 | 10.29 | 10.96 | 10.25 | 10.88 | +10.23% | 990,125 |
| 2026-07-20 | 9.65 | 9.88 | 9.52 | 9.87 | +3.79% | 845,803 |
| 2026-07-17 | 9.30 | 9.62 | 9.13 | 9.51 | -1.86% | 1,479,400 |
| 2026-07-16 | 10.21 | 10.21 | 9.54 | 9.69 | -7.36% | 1,328,800 |
| 2026-07-15 | 11.24 | 11.43 | 10.24 | 10.46 | -6.44% | 1,333,700 |
| 2026-07-14 | 10.31 | 11.30 | 10.31 | 11.18 | +12.25% | 1,544,300 |
| 2026-07-13 | 10.14 | 10.43 | 9.86 | 9.96 | -3.39% | 1,092,900 |
| 2026-07-10 | 9.79 | 10.43 | 9.77 | 10.31 | +4.04% | 809,800 |
| 2026-07-09 | 9.47 | 9.96 | 9.32 | 9.91 | +7.95% | 1,146,500 |
| 2026-07-08 | 9.05 | 9.22 | 8.65 | 9.18 | -0.97% | 1,335,000 |
| 2026-07-07 | 9.70 | 9.72 | 9.21 | 9.27 | -6.27% | 1,325,000 |
| 2026-07-06 | 9.99 | 10.02 | 9.71 | 9.89 | -0.10% | 918,900 |
| 2026-07-03 | 9.95 | 10.03 | 9.88 | 9.90 | +1.02% | 149,300 |
| 2026-07-02 | 9.95 | 10.30 | 9.64 | 9.80 | +0.20% | 1,706,900 |
| 2026-06-30 | 9.19 | 9.83 | 9.01 | 9.78 | +8.19% | 1,877,900 |
| 2026-06-29 | 9.25 | 9.25 | 8.91 | 9.04 | -1.09% | 1,906,400 |
| 2026-06-26 | 9.26 | 9.51 | 9.10 | 9.14 | -1.83% | 1,322,100 |
| 2026-06-25 | 9.36 | 9.48 | 9.08 | 9.31 | +2.87% | 790,800 |
| 2026-06-24 | 9.21 | 9.38 | 8.92 | 9.05 | -4.84% | 958,400 |
| 2026-06-23 | 9.40 | 9.71 | 9.21 | 9.51 | -3.84% | 1,550,300 |
| 2026-06-22 | 10.09 | 10.17 | 9.72 | 9.89 | -2.08% | 908,200 |
| 2026-06-19 | 10.03 | 10.14 | 9.93 | 10.10 | +0.00% | 518,300 |
| 2026-06-18 | 10.47 | 10.55 | 9.93 | 10.10 | -3.44% | 823,800 |
| 2026-06-17 | 10.89 | 11.20 | 10.40 | 10.46 | -4.47% | 1,693,300 |
| 2026-06-16 | 10.90 | 11.19 | 10.88 | 10.95 | +0.55% | 1,292,600 |
| 2026-06-15 | 11.00 | 11.40 | 10.79 | 10.89 | +4.01% | 1,107,200 |
| 2026-06-12 | 9.74 | 10.52 | 9.67 | 10.47 | +9.98% | 2,039,400 |
| 2026-06-11 | 9.15 | 9.58 | 9.02 | 9.52 | +5.66% | 657,300 |
| 2026-06-10 | 8.93 | 9.25 | 8.93 | 9.01 | -1.64% | 844,900 |
| 2026-06-09 | 9.66 | 9.68 | 8.78 | 9.16 | -2.66% | 785,400 |
| 2026-06-08 | 9.59 | 9.66 | 9.36 | 9.41 | +1.51% | 1,114,300 |
| 2026-06-05 | 10.17 | 10.17 | 9.23 | 9.27 | -12.63% | 1,437,500 |
| 2026-06-04 | 10.80 | 10.84 | 10.51 | 10.61 | -1.94% | 1,058,600 |
| 2026-06-03 | 11.24 | 11.31 | 10.71 | 10.82 | -5.83% | 845,900 |
| 2026-06-02 | 11.14 | 11.55 | 11.02 | 11.49 | +4.84% | 1,202,700 |
| 2026-06-01 | 10.30 | 11.09 | 10.12 | 10.96 | +6.93% | 1,161,200 |
| 2026-05-29 | 9.99 | 10.31 | 9.83 | 10.25 | +2.71% | 1,845,800 |
| 2026-05-28 | 9.53 | 10.08 | 9.48 | 9.98 | +3.42% | 745,900 |
| 2026-05-27 | 9.61 | 9.75 | 9.38 | 9.65 | -1.03% | 1,005,800 |
| 2026-05-26 | 9.50 | 9.78 | 9.50 | 9.75 | +0.93% | 615,200 |
| 2026-05-25 | 9.34 | 9.67 | 9.33 | 9.66 | +6.15% | 296,200 |
| 2026-05-22 | 9.29 | 9.29 | 8.94 | 9.10 | -0.11% | 669,000 |
| 2026-05-21 | 8.90 | 9.30 | 8.85 | 9.11 | +0.44% | 717,700 |
| 2026-05-20 | 9.00 | 9.19 | 8.70 | 9.07 | +2.95% | 893,600 |
| 2026-05-19 | 9.12 | 9.12 | 8.56 | 8.81 | -6.87% | 1,692,500 |
| 2026-05-15 | 9.94 | 9.96 | 9.43 | 9.46 | -9.90% | 1,302,200 |
| 2026-05-14 | 10.67 | 10.67 | 10.12 | 10.50 | -1.96% | 1,025,200 |
| 2026-05-13 | 11.00 | 11.06 | 10.61 | 10.71 | -1.47% | 1,131,800 |
| 2026-05-12 | 10.23 | 10.89 | 10.06 | 10.87 | +4.72% | 1,458,600 |
| 2026-05-11 | 10.52 | 10.97 | 10.35 | 10.38 | +1.47% | 969,900 |
| 2026-05-08 | 10.25 | 10.47 | 10.08 | 10.23 | +3.33% | 3,135,000 |
| 2026-05-07 | 10.24 | 10.59 | 9.77 | 9.90 | -3.04% | 1,376,900 |
| 2026-05-06 | 9.82 | 10.24 | 9.76 | 10.21 | +9.31% | 1,027,600 |
| 2026-05-05 | 9.59 | 9.72 | 9.31 | 9.34 | -0.11% | 503,200 |
| 2026-05-04 | 9.60 | 9.73 | 9.31 | 9.35 | -3.91% | 759,400 |
| 2026-05-01 | 9.70 | 9.83 | 9.55 | 9.73 | -0.10% | 696,900 |
| 2026-04-30 | 9.75 | 10.08 | 9.56 | 9.74 | +2.10% | 849,900 |
| 2026-04-29 | 9.78 | 9.95 | 9.48 | 9.54 | -3.44% | 506,800 |
| 2026-04-28 | 10.00 | 10.00 | 9.69 | 9.88 | -3.04% | 983,000 |
| 2026-04-27 | 9.85 | 10.23 | 9.80 | 10.19 | +3.56% | 1,057,500 |
| 2026-04-24 | 9.86 | 9.93 | 9.70 | 9.84 | +0.41% | 511,300 |
| 2026-04-23 | 9.96 | 10.30 | 9.65 | 9.80 | -3.07% | 822,000 |
| 2026-04-22 | 10.03 | 10.17 | 9.90 | 10.11 | +3.91% | 463,100 |
| 2026-04-21 | 10.47 | 10.47 | 9.69 | 9.73 | -7.69% | 767,000 |
| 2026-04-20 | 10.38 | 10.66 | 10.16 | 10.54 | +0.09% | 824,700 |
| 2026-04-17 | 10.76 | 10.87 | 10.46 | 10.53 | +1.06% | 639,800 |
| 2026-04-16 | 10.28 | 10.49 | 10.19 | 10.42 | +0.58% | 525,600 |
| 2026-04-15 | 10.73 | 10.73 | 10.30 | 10.36 | -3.54% | 841,600 |
| 2026-04-14 | 10.38 | 10.84 | 10.15 | 10.74 | +4.88% | 815,700 |
| 2026-04-13 | 9.90 | 10.31 | 9.73 | 10.24 | +1.59% | 1,030,200 |
| 2026-04-10 | 10.07 | 10.15 | 9.96 | 10.08 | +2.44% | 360,700 |
| 2026-04-09 | 9.92 | 10.22 | 9.76 | 9.84 | -1.50% | 563,900 |
| 2026-04-08 | 10.16 | 10.35 | 9.87 | 9.99 | +6.39% | 1,801,500 |
| 2026-04-07 | 9.35 | 9.41 | 9.05 | 9.39 | -0.11% | 532,300 |
| 2026-04-06 | 9.27 | 9.45 | 9.16 | 9.40 | +1.62% | 660,700 |
| 2026-04-02 | 8.92 | 9.40 | 8.91 | 9.25 | -1.70% | 1,482,900 |
| 2026-04-01 | 9.21 | 9.58 | 9.12 | 9.41 | +4.44% | 612,500 |
| 2026-03-31 | 8.37 | 9.04 | 8.37 | 9.01 | +10.42% | 1,075,500 |
| 2026-03-30 | 8.51 | 8.54 | 8.08 | 8.16 | -1.57% | 1,063,600 |
| 2026-03-27 | 8.00 | 8.40 | 7.94 | 8.29 | +2.98% | 853,000 |
| 2026-03-26 | 8.28 | 8.37 | 8.04 | 8.05 | -6.07% | 774,900 |
| 2026-03-25 | 8.78 | 8.80 | 8.46 | 8.57 | +4.77% | 738,700 |
| 2026-03-24 | 8.05 | 8.24 | 7.88 | 8.18 | +0.25% | 739,400 |
| 2026-03-23 | 8.22 | 8.41 | 7.98 | 8.16 | +3.82% | 1,660,000 |
| 2026-03-20 | 8.13 | 8.36 | 7.73 | 7.86 | -2.60% | 14,705,600 |
| 2026-03-19 | 7.78 | 8.17 | 7.53 | 8.07 | -5.39% | 1,803,400 |
| 2026-03-18 | 8.96 | 8.97 | 8.52 | 8.53 | -6.67% | 1,175,200 |
| 2026-03-17 | 9.28 | 9.32 | 9.02 | 9.14 | -1.51% | 1,085,000 |
| 2026-03-16 | 9.11 | 9.40 | 9.06 | 9.28 | +2.65% | 1,832,600 |
| 2026-03-13 | 9.47 | 9.60 | 9.00 | 9.04 | -5.34% | 1,111,300 |
| 2026-03-12 | 9.81 | 9.84 | 9.50 | 9.55 | -4.31% | 1,425,700 |
| 2026-03-11 | 9.95 | 10.10 | 9.66 | 9.98 | -0.40% | 706,000 |
| 2026-03-10 | 10.01 | 10.21 | 9.86 | 10.02 | +2.77% | 1,351,918 |
| 2026-03-09 | 9.00 | 9.77 | 9.00 | 9.75 | -0.41% | 1,753,847 |
| 2026-03-06 | 9.98 | 10.21 | 9.69 | 9.79 | -4.67% | 1,380,100 |
| 2026-03-05 | 10.99 | 10.99 | 10.13 | 10.27 | -8.30% | 1,408,700 |
| 2026-03-04 | 11.25 | 11.44 | 11.08 | 11.20 | +1.91% | 1,086,400 |
| 2026-03-03 | 11.34 | 11.51 | 10.93 | 10.99 | -8.11% | 1,508,300 |
| 2026-03-02 | 12.08 | 12.08 | 11.67 | 11.96 | -1.56% | 1,711,500 |
| 2026-02-27 | 11.60 | 12.15 | 11.60 | 12.15 | +4.20% | 3,287,200 |
| 2026-02-26 | 11.30 | 11.68 | 11.17 | 11.66 | +2.82% | 1,037,300 |
| 2026-02-25 | 11.76 | 12.04 | 11.31 | 11.34 | -1.56% | 3,066,300 |
| 2026-02-24 | 10.84 | 11.74 | 10.73 | 11.52 | +6.27% | 2,033,000 |
| 2026-02-23 | 10.80 | 11.21 | 10.69 | 10.84 | -0.73% | 1,132,000 |
| 2026-02-20 | 10.58 | 10.95 | 10.37 | 10.92 | +3.80% | 2,159,700 |
| 2026-02-19 | 10.62 | 10.88 | 10.21 | 10.52 | -4.45% | 1,621,500 |
| 2026-02-18 | 11.19 | 11.25 | 10.85 | 11.01 | +1.10% | 1,265,500 |
| 2026-02-17 | 10.94 | 11.19 | 10.24 | 10.89 | -3.71% | 1,504,400 |
| 2026-02-13 | 10.63 | 11.37 | 10.47 | 11.31 | +6.30% | 1,004,000 |
| 2026-02-12 | 11.26 | 11.38 | 10.60 | 10.64 | -6.42% | 1,292,600 |
| 2026-02-11 | 11.51 | 11.58 | 11.06 | 11.37 | +2.62% | 1,133,500 |
| 2026-02-10 | 11.09 | 11.27 | 10.81 | 11.08 | -0.98% | 790,300 |
| 2026-02-09 | 10.87 | 11.26 | 10.77 | 11.19 | +4.38% | 719,900 |
| 2026-02-06 | 10.60 | 10.76 | 10.46 | 10.72 | +3.08% | 1,328,300 |
| 2026-02-05 | 10.88 | 11.24 | 10.33 | 10.40 | -9.09% | 949,300 |
| 2026-02-04 | 12.43 | 12.47 | 10.91 | 11.44 | -4.83% | 1,627,000 |
| 2026-02-03 | 11.09 | 12.04 | 11.04 | 12.02 | +13.93% | 1,810,500 |
| 2026-02-02 | 10.10 | 10.71 | 10.10 | 10.55 | +1.93% | 1,560,900 |
| 2026-01-30 | 10.88 | 11.00 | 10.15 | 10.35 | -10.93% | 2,432,800 |
| 2026-01-29 | 11.76 | 12.15 | 11.08 | 11.62 | +3.57% | 1,649,600 |
| 2026-01-28 | 11.20 | 11.30 | 10.84 | 11.22 | +0.54% | 3,568,600 |
| 2026-01-27 | 10.72 | 11.22 | 10.51 | 11.16 | +3.91% | 933,868 |
| 2026-01-26 | 11.07 | 11.46 | 10.68 | 10.74 | +2.78% | 1,946,120 |
| 2026-01-23 | 10.14 | 10.58 | 9.95 | 10.45 | +5.34% | 1,359,100 |
| 2026-01-22 | 9.77 | 10.32 | 9.77 | 9.92 | +1.22% | 2,173,500 |
| 2026-01-21 | 9.96 | 10.13 | 9.63 | 9.80 | -0.51% | 2,070,000 |
| 2026-01-20 | 9.80 | 9.90 | 9.45 | 9.85 | +0.51% | 1,548,900 |
| 2026-01-19 | 9.75 | 9.85 | 9.66 | 9.80 | -0.10% | 310,600 |
| 2026-01-16 | 9.81 | 9.90 | 9.49 | 9.81 | -1.01% | 822,600 |
| 2026-01-15 | 9.93 | 10.06 | 9.75 | 9.91 | -2.08% | 1,806,300 |
| 2026-01-14 | 9.11 | 10.30 | 9.11 | 10.12 | +12.07% | 1,891,100 |
| 2026-01-13 | 9.00 | 9.11 | 8.70 | 9.03 | +3.91% | 1,677,100 |
| 2026-01-12 | 8.48 | 8.77 | 8.34 | 8.69 | +4.95% | 1,422,700 |
| 2026-01-09 | 8.36 | 8.38 | 8.11 | 8.28 | +0.85% | 1,508,900 |
| 2026-01-08 | 8.30 | 8.35 | 7.88 | 8.21 | -2.73% | 1,755,800 |
| 2026-01-07 | 8.37 | 8.47 | 8.05 | 8.44 | -1.29% | 2,008,200 |
| 2026-01-06 | 8.39 | 8.72 | 8.30 | 8.55 | +3.01% | 1,211,600 |
| 2026-01-05 | 7.97 | 8.37 | 7.96 | 8.30 | +8.21% | 1,984,100 |
| 2026-01-02 | 7.87 | 8.05 | 7.55 | 7.67 | -1.29% | 1,249,600 |
| 2025-12-31 | 7.74 | 7.93 | 7.73 | 7.77 | +0.39% | 594,900 |
| 2025-12-30 | 7.82 | 7.88 | 7.72 | 7.74 | +0.52% | 947,400 |
| 2025-12-29 | 7.69 | 7.83 | 7.57 | 7.70 | -0.39% | 1,390,400 |
| 2025-12-24 | 7.72 | 7.73 | 7.54 | 7.73 | +0.91% | 262,500 |
| 2025-12-23 | 7.71 | 7.86 | 7.65 | 7.66 | +0.26% | 1,035,100 |
| 2025-12-22 | 7.61 | 7.80 | 7.51 | 7.64 | +1.19% | 1,352,300 |
| 2025-12-19 | 7.19 | 7.59 | 7.13 | 7.55 | +6.34% | 10,110,100 |
| 2025-12-18 | 7.18 | 7.21 | 7.03 | 7.10 | -0.56% | 1,388,100 |
| 2025-12-17 | 7.30 | 7.34 | 7.07 | 7.14 | +0.00% | 1,220,400 |
| 2025-12-16 | 7.44 | 7.55 | 7.13 | 7.14 | -4.16% | 997,100 |
| 2025-12-15 | 7.60 | 7.64 | 7.37 | 7.45 | -0.53% | 1,109,300 |
| 2025-12-12 | 7.54 | 7.66 | 7.30 | 7.49 | -0.13% | 829,200 |
| 2025-12-11 | 7.30 | 7.60 | 7.24 | 7.50 | +3.73% | 754,900 |
| 2025-12-10 | 7.26 | 7.39 | 7.08 | 7.23 | -0.41% | 599,100 |
| 2025-12-09 | 7.13 | 7.26 | 6.96 | 7.26 | +0.41% | 649,151 |
| 2025-12-08 | 7.33 | 7.39 | 7.17 | 7.23 | -1.23% | 907,595 |
| 2025-12-05 | 7.49 | 7.61 | 7.30 | 7.32 | -2.01% | 830,000 |
| 2025-12-04 | 7.30 | 7.52 | 7.18 | 7.47 | +1.91% | 915,000 |
| 2025-12-03 | 7.36 | 7.42 | 7.08 | 7.33 | +1.95% | 1,015,700 |
| 2025-12-02 | 7.25 | 7.26 | 7.02 | 7.19 | -0.69% | 590,100 |
| 2025-12-01 | 7.37 | 7.37 | 7.19 | 7.24 | -1.36% | 856,900 |
| 2025-11-28 | 7.10 | 7.41 | 7.08 | 7.34 | +3.53% | 768,000 |
| 2025-11-27 | 7.08 | 7.09 | 6.99 | 7.09 | +0.00% | 217,100 |
| 2025-11-26 | 6.49 | 7.20 | 6.44 | 7.09 | +10.61% | 1,740,600 |
| 2025-11-25 | 6.26 | 6.49 | 6.17 | 6.41 | +2.23% | 777,200 |
| 2025-11-24 | 5.97 | 6.27 | 5.94 | 6.27 | +3.98% | 951,800 |
| 2025-11-21 | 6.09 | 6.10 | 5.85 | 6.03 | -0.50% | 722,500 |
| 2025-11-20 | 6.37 | 6.50 | 6.04 | 6.06 | -3.35% | 577,600 |
| 2025-11-19 | 6.14 | 6.34 | 6.14 | 6.27 | +3.64% | 696,100 |
| 2025-11-18 | 6.22 | 6.22 | 5.97 | 6.05 | -3.66% | 682,200 |
| 2025-11-17 | 6.04 | 6.42 | 6.03 | 6.28 | +3.46% | 1,111,200 |
| 2025-11-14 | 5.68 | 6.10 | 5.51 | 6.07 | +2.36% | 859,300 |
| 2025-11-13 | 6.45 | 6.59 | 5.77 | 5.93 | -11.89% | 1,654,400 |
| 2025-11-12 | 6.51 | 6.73 | 6.50 | 6.73 | +4.50% | 644,200 |
| 2025-11-11 | 6.47 | 6.48 | 6.30 | 6.44 | +0.00% | 550,500 |
| 2025-11-10 | 6.36 | 6.51 | 6.28 | 6.44 | +4.38% | 688,500 |
| 2025-11-07 | 6.04 | 6.20 | 5.99 | 6.17 | +0.33% | 418,200 |
| 2025-11-06 | 6.17 | 6.26 | 6.08 | 6.15 | +0.33% | 752,500 |
| 2025-11-05 | 5.89 | 6.17 | 5.89 | 6.13 | +3.90% | 424,100 |
| 2025-11-04 | 5.97 | 6.15 | 5.87 | 5.90 | -6.05% | 522,600 |
| 2025-11-03 | 6.33 | 6.36 | 6.13 | 6.28 | -1.10% | 611,800 |
| 2025-10-31 | 6.29 | 6.43 | 6.18 | 6.35 | +1.28% | 905,600 |
| 2025-10-30 | 6.24 | 6.31 | 6.08 | 6.27 | -0.16% | 573,900 |
| 2025-10-29 | 6.04 | 6.36 | 6.04 | 6.28 | +5.55% | 1,274,100 |
| 2025-10-28 | 5.66 | 5.98 | 5.66 | 5.95 | +4.94% | 860,300 |
| 2025-10-27 | 5.70 | 5.72 | 5.54 | 5.67 | -0.35% | 516,000 |
| 2025-10-24 | 5.76 | 5.77 | 5.62 | 5.69 | +0.00% | 1,160,500 |
| 2025-10-23 | 5.65 | 5.85 | 5.60 | 5.69 | +4.40% | 1,310,100 |
| 2025-10-22 | 5.17 | 5.48 | 5.17 | 5.45 | +3.61% | 948,000 |
| 2025-10-21 | 5.38 | 5.42 | 5.19 | 5.26 | -5.73% | 688,200 |
| 2025-10-20 | 5.49 | 5.61 | 5.44 | 5.58 | +2.76% | 760,900 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 9월 (+18.48%). 가장 약한 달: 3월 (-8.31%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Taseko Mines Ltd (TKO.TO)의 최근 종가는 얼마입니까?
2026-10-16 기준 11.25. Closelook 데이터 레이크의 일별 가격 기록 기준.
TKO.TO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 13.60, 최저 5.17 (2026-10-16 기준).
Taseko Mines Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 TKO.TO의 가장 강한 달은 9월(평균 +18.48%), 가장 약한 달은 3월(평균 -8.31%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.