TECK RESOURCES $27.75

down -0.23


21/5/2013 04:21 PM  |  NYSE : TCK  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

TCK historical data

Date Open High Low Close Volume
5/20/2013 27.23 28.00 26.93 27.98 15545
5/17/2013 27.00 27.51 26.99 27.22 29972
5/16/2013 27.38 27.91 27.02 27.18 38637
5/15/2013 27.21 27.70 26.63 27.57 39711
5/14/2013 28.28 28.28 27.37 27.58 24228
5/13/2013 28.94 29.01 28.10 28.41 26761
5/10/2013 28.56 29.23 28.25 29.13 22886
5/9/2013 29.05 29.44 28.76 28.87 30270
5/8/2013 28.11 29.37 28.07 29.24 41088
5/7/2013 27.50 27.91 27.44 27.84 21313
5/6/2013 27.58 27.75 27.20 27.64 19420
5/3/2013 27.28 27.90 27.21 27.43 23594
5/2/2013 26.49 26.70 26.10 26.59 30600
5/1/2013 26.16 26.73 25.88 26.39 38732
4/30/2013 25.96 26.58 25.55 26.57 29864
4/29/2013 26.25 26.46 25.95 26.11 20465
4/26/2013 26.33 26.35 25.53 25.84 33724
4/25/2013 26.58 27.10 26.23 26.49 51752
4/24/2013 25.28 26.30 25.28 26.12 48177
4/23/2013 25.84 25.84 23.48 24.89 81842
4/22/2013 24.71 25.42 24.37 25.35 35126
4/19/2013 24.49 24.73 24.06 24.55 35116
4/18/2013 25.01 25.09 24.22 24.52 58295
4/17/2013 25.73 25.73 24.61 24.78 38848
4/16/2013 26.18 26.40 25.66 26.22 27994
4/15/2013 26.41 26.41 24.56 25.49 66327
4/12/2013 27.98 28.43 27.54 27.76 30064
4/11/2013 28.63 28.67 28.10 28.42 26802
4/10/2013 28.95 29.22 28.53 28.74 28491
4/9/2013 27.97 29.37 27.91 28.88 67766
4/8/2013 27.07 27.62 26.88 27.51 26695
4/5/2013 26.30 27.20 26.04 27.19 27973
4/4/2013 26.56 27.15 26.31 26.85 38175
4/3/2013 27.41 27.41 26.51 26.55 28536
4/2/2013 27.92 28.00 27.30 27.41 21094
4/1/2013 28.19 28.22 27.72 27.83 17684
3/28/2013 28.22 28.39 28.00 28.16 18857
3/27/2013 28.29 28.61 28.11 28.30 22420
3/26/2013 28.39 28.61 28.14 28.54 20528
3/25/2013 28.15 28.35 27.72 28.07 26047
3/22/2013 28.13 28.28 27.75 28.12 18194
3/21/2013 28.37 28.72 28.08 28.09 19704
3/20/2013 28.07 28.83 27.72 28.46 42802
3/19/2013 29.11 29.23 27.30 27.69 65896
3/18/2013 29.46 29.83 29.10 29.18 15528
3/15/2013 29.54 30.16 29.47 29.98 23964
3/14/2013 29.62 29.69 29.19 29.50 18014
3/13/2013 30.81 30.91 29.50 29.53 20527
3/12/2013 30.68 31.32 30.63 30.80 17099
3/11/2013 30.52 30.67 30.06 30.57 11656
3/8/2013 30.79 30.91 30.22 30.56 16507
3/7/2013 30.85 31.39 30.40 30.57 16035
3/6/2013 30.01 30.67 29.80 30.58 19947
3/5/2013 29.73 30.25 29.65 29.69 19645
3/4/2013 30.02 30.04 29.34 29.48 23068
3/1/2013 30.73 30.73 29.94 30.27 22748
2/28/2013 31.21 31.41 30.73 30.89 15143
2/27/2013 30.55 31.33 30.42 31.20 16994
2/26/2013 30.84 30.99 30.28 30.60 24519
2/25/2013 31.13 31.46 30.75 30.77 22978
2/22/2013 31.21 31.41 30.80 31.10 13098
2/21/2013 31.01 31.43 30.78 31.09 33039
2/20/2013 32.19 32.21 31.07 31.15 24018
2/19/2013 32.66 32.95 32.30 32.40 25099
2/15/2013 34.00 34.00 32.97 33.09 16943
2/14/2013 33.61 34.28 33.45 34.15 17227
2/13/2013 33.93 34.37 33.44 33.74 15592
2/12/2013 33.34 34.10 33.03 33.88 21413
2/11/2013 33.09 33.33 32.80 33.20 20708
2/8/2013 34.13 34.26 32.96 33.21 51837
2/7/2013 36.47 36.63 34.27 34.52 46052
2/6/2013 36.76 37.16 36.76 36.87 21954
2/5/2013 36.56 37.19 36.56 36.99 14661
2/4/2013 36.72 36.76 36.17 36.57 13020
2/1/2013 36.89 37.29 36.61 37.10 14761
1/31/2013 36.49 36.97 36.43 36.49 15734
1/30/2013 37.18 37.43 36.38 36.46 15003
1/29/2013 37.08 37.36 36.96 37.19 9743
1/28/2013 37.53 37.78 36.89 37.01 9564
1/25/2013 37.70 37.80 36.95 37.52 14084
1/24/2013 37.55 38.03 37.36 37.75 15776
1/23/2013 37.60 37.83 37.34 37.59 11097
1/22/2013 37.19 37.80 37.18 37.79 18752
1/18/2013 37.32 37.55 36.97 37.45 9673
1/17/2013 37.04 37.41 36.86 37.26 14314
1/16/2013 37.23 37.23 36.71 36.83 12037
1/15/2013 37.09 37.62 37.04 37.59 10290
1/14/2013 37.88 38.12 37.24 37.33 17705
1/11/2013 38.11 38.15 37.26 37.54 19529
1/10/2013 37.80 38.57 37.58 38.36 23166
1/9/2013 36.91 37.45 36.58 37.31 19835
1/8/2013 37.31 37.54 36.70 36.71 16602
1/7/2013 37.42 37.84 37.24 37.62 10418
1/4/2013 37.31 37.79 37.15 37.74 17330
1/3/2013 37.89 37.95 37.15 37.39 15825
1/2/2013 37.59 38.18 37.53 38.02 21635
12/31/2012 35.17 36.67 35.14 36.35 18262
12/28/2012 35.53 35.60 35.19 35.22 10546
12/27/2012 35.71 35.94 35.37 35.73 12748
12/26/2012 36.03 36.29 35.70 35.77 5800
Marketplace
Trading Center