$15.98 -0.46 (%) Teck Resources Ltd - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCK historical data

Date Open High Low Close Volume
8/26/201616.6217.0115.9515.988,498,291
8/25/201615.6516.4415.5716.446,831,679
8/24/201616.1416.2715.6715.765,997,046
8/23/201616.1916.4416.0816.236,623,319
8/22/201615.4016.0815.0516.036,347,318
8/19/201616.1416.1915.6715.807,014,929
8/18/201616.3416.5216.2316.508,014,725
8/17/201616.1116.1915.7516.076,648,972
8/16/201616.3216.4816.1716.286,398,618
8/15/201615.9016.2715.8816.154,134,771
8/12/201616.1416.2315.5915.776,272,634
8/11/201616.2216.5416.1716.423,218,514
8/10/201616.5816.5916.0016.144,374,090
8/9/201616.4416.6316.0616.093,758,484
8/8/201615.9716.9415.9516.346,339,362
8/5/201615.5815.9415.3815.905,181,911
8/4/201615.4815.8615.4715.643,950,059
8/3/201615.1615.6414.8115.585,561,063
8/2/201615.3715.6515.0215.296,553,346
8/1/201615.5815.7315.1515.206,013,614
7/29/201615.1715.9715.0815.937,838,254
7/28/201614.7015.4614.5915.3213,017,748
7/27/201614.2714.4513.9714.3710,393,192
7/26/201613.4114.1613.2014.088,208,343
7/25/201613.4513.5013.0113.487,381,519
7/22/201613.6613.7613.2813.583,712,157
7/21/201613.3413.9313.3413.724,589,859
7/20/201613.0413.4012.6213.219,364,994
7/19/201614.1614.2013.3713.4210,906,162
7/18/201614.1614.3813.9414.384,007,424
7/15/201614.3714.4914.0714.373,751,852
7/14/201614.4114.5514.2314.383,818,956
7/13/201614.3414.4514.0114.298,588,859
7/12/201614.3114.5114.1314.259,709,431
7/11/201613.7914.2113.7413.844,710,237
7/8/201613.4313.7213.1513.555,719,391
7/7/201613.5413.8513.0413.226,059,875
7/6/201613.1013.4812.9013.456,903,380
7/5/201613.6613.7813.1413.309,428,322
7/1/201613.1514.4513.1314.3810,315,269
6/30/201612.6513.2012.5313.179,439,832
6/29/201612.1212.7012.0212.559,712,139
6/28/201611.8612.0911.3911.809,735,756
6/27/201611.6512.0511.0411.418,680,320
6/24/201611.6012.2911.4411.797,928,922
6/23/201612.5812.8412.3812.785,767,136
6/22/201612.5012.6012.1012.316,403,417
6/21/201612.2112.4211.9612.318,002,221
6/20/201612.3112.5912.2612.365,907,108
6/17/201611.6712.0111.6111.947,572,359
6/16/201611.1411.5110.9511.487,008,141
6/15/201611.2811.7811.2611.527,959,270
6/14/201611.4011.5510.6111.018,622,613
6/13/201611.2811.9511.2711.538,024,588
6/10/201611.5211.7011.2311.407,966,691
6/9/201611.9512.0811.6711.927,033,967
6/8/201612.1012.4612.0412.3511,214,871
6/7/201611.2811.9311.2711.5910,461,294
6/6/201610.9911.6610.9411.6012,412,398
6/3/201610.1310.7710.1310.7016,867,733
6/2/20169.459.929.379.859,190,727
6/1/20169.389.749.209.657,520,811
5/31/20169.529.949.529.637,563,032
5/27/20169.639.709.269.535,786,198
5/26/201610.0710.179.579.667,483,767
5/25/20169.489.859.409.729,505,790
5/24/20169.899.949.209.277,103,427
5/23/20169.619.809.339.798,605,331
5/20/20169.9710.179.749.858,881,857
5/19/20169.179.839.069.6911,822,151
5/18/20169.7910.109.309.3911,887,536
5/17/201610.0810.569.9210.1513,300,485
5/16/20169.6810.199.6810.0315,442,683
5/13/20169.509.729.229.4215,180,080
5/12/201610.0210.029.469.7110,652,417
5/11/20169.8110.119.669.7910,319,382
5/10/20169.339.809.249.528,579,909
5/9/20169.919.919.089.2512,074,580
5/6/201610.1410.8010.1010.4611,061,952
5/5/201611.0511.1210.1110.2915,741,699
5/4/201610.9411.4410.6810.6911,050,102
5/3/201611.6611.7311.2111.2913,909,323
5/2/201612.4712.5111.7912.1413,842,223
4/29/201611.5412.5311.5312.2517,097,846
4/28/201611.4211.7311.1211.1612,307,743
4/27/201610.8911.3010.8311.2915,622,191
4/26/201610.8811.0410.4410.8518,778,692
4/25/201610.2510.4710.1510.2810,555,093
4/22/201610.6110.8910.3110.4011,180,439
4/21/201611.1911.4110.4910.5119,276,643
4/20/201610.4111.7510.3211.0027,216,789
4/19/20169.8610.609.7910.5719,089,961
4/18/20168.0910.018.099.6219,803,176
4/15/20168.278.567.938.5011,603,406
4/14/20168.708.728.338.5210,575,696
4/13/20168.969.008.528.5610,368,864
4/12/20168.138.998.108.6916,821,583
4/11/20167.498.057.468.008,962,037
4/8/20167.277.507.117.335,092,296
4/7/20167.527.666.886.9213,189,609
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center