Teck Resources Ltd $23.87

up +0.18


23/7/2014 04:02 PM  |  NYSE : TCK  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCK historical data

Date Open High Low Close Volume
7/22/201423.8723.9123.5223.691,394,177
7/21/201423.5223.6823.2823.661,146,568
7/18/201423.7323.8123.3823.521,265,651
7/17/201423.9124.2723.6923.781,574,279
7/16/201423.8124.1723.6324.111,973,820
7/15/201423.9724.2123.4723.601,819,738
7/14/201424.2824.3323.8623.991,381,236
7/11/201423.9324.2323.9224.161,987,955
7/10/201424.0524.7323.9124.392,553,273
7/9/201424.3324.6324.2624.381,655,455
7/8/201424.4824.7424.0424.322,456,921
7/7/201424.0124.6323.6924.552,950,802
7/3/201423.8424.4723.8124.412,501,999
7/2/201423.2423.8623.2123.824,696,539
7/1/201423.0923.7023.0923.533,139,910
6/30/201422.2822.8722.0522.831,846,208
6/27/201422.2922.5522.1422.401,721,985
6/26/201422.0922.2021.9722.161,710,231
6/25/201422.2622.5821.9722.072,842,822
6/24/201422.7822.9222.2222.292,186,266
6/23/201422.6422.8722.4722.822,174,703
6/20/201422.5722.5722.2422.491,475,392
6/19/201422.2222.6222.1422.462,141,416
6/18/201421.4222.1221.3722.091,517,452
6/17/201421.3221.4621.2421.431,319,015
6/16/201421.4521.6021.3721.421,195,657
6/13/201421.3421.5321.2821.461,774,563
6/12/201421.4821.5321.2321.332,447,773
6/11/201421.8121.8621.7021.831,928,932
6/10/201421.6121.8321.5821.821,595,180
6/9/201421.7221.8121.5521.651,231,267
6/6/201422.0122.0721.4021.633,213,249
6/5/201421.8622.1221.7622.032,679,118
6/4/201422.0322.0421.6621.792,833,863
6/3/201422.3122.3122.0822.163,292,906
6/2/201422.5022.5622.3322.461,008,590
5/30/201422.4722.6222.0922.312,417,520
5/29/201422.6922.7522.4722.641,179,545
5/28/201423.1023.1222.5722.572,135,116
5/27/201423.4123.4823.0223.251,981,479
5/23/201422.9123.3522.8723.311,687,430
5/22/201422.7723.0322.6822.871,812,089
5/21/201422.6022.7122.3822.621,113,370
5/20/201422.9122.9222.3522.502,112,722
5/19/201422.6523.1922.6323.151,345,403
5/16/201422.7422.7722.4322.683,126,834
5/15/201423.3523.3722.7822.892,507,612
5/14/201423.4723.7623.1623.222,640,747
5/13/201423.3223.5523.0423.411,536,908
5/12/201422.7923.3522.7823.292,899,927
5/9/201422.5122.6122.2822.391,651,882
5/8/201422.3222.7522.2722.552,006,324
5/7/201422.6622.6722.2422.312,611,164
5/6/201422.6422.7622.5022.593,519,432
5/5/201423.0123.0322.4522.575,087,725
5/2/201423.2623.4122.9523.121,810,640
5/1/201422.6623.6222.5823.303,789,921
4/30/201422.4122.8622.3722.771,382,490
4/29/201422.1322.5321.9722.501,650,368
4/28/201422.4522.4521.9222.021,559,099
4/25/201422.4022.6922.2022.481,582,363
4/24/201422.6122.7522.3922.471,700,458
4/23/201422.0822.4922.0022.422,981,051
4/22/201421.4622.3121.4622.292,618,235
4/21/201422.1122.1221.6521.791,976,824
4/17/201422.1722.2621.8322.072,608,093
4/16/201422.5222.5922.0522.162,180,144
4/15/201422.3922.7221.8122.232,890,764
4/14/201422.5923.0722.4722.771,839,850
4/11/201422.4922.8522.3222.451,966,448
4/10/201423.0923.1622.5822.652,197,854
4/9/201423.4923.6022.9623.275,569,132
4/8/201422.6923.9022.6923.475,839,104
4/7/201422.2722.7122.2222.482,530,556
4/4/201422.2522.6522.1622.242,907,954
4/3/201421.9622.1321.7222.013,028,545
4/2/201421.8322.1521.7822.061,354,385
4/1/201421.8121.9321.5821.802,192,615
3/31/201421.7921.8221.5121.681,644,339
3/28/201421.4421.6921.4321.603,352,289
3/27/201421.0921.5121.0721.171,457,636
3/26/201421.8121.8120.9821.021,718,062
3/25/201421.3721.7921.3421.672,371,477
3/24/201421.1621.2820.7820.912,460,105
3/21/201420.7321.1520.6021.122,608,699
3/20/201420.2020.7519.9920.442,280,362
3/19/201420.7920.9720.3820.521,999,379
3/18/201421.0221.4520.9021.121,392,182
3/17/201420.8021.1020.7621.011,420,394
3/14/201420.5620.8420.4520.621,072,732
3/13/201421.0721.0820.5320.531,141,212
3/12/201420.5721.0120.4920.942,051,540
3/11/201421.5221.5420.6520.702,686,047
3/10/201421.8121.8621.2521.452,476,876
3/7/201422.8022.8022.0022.002,054,678
3/6/201422.4923.2522.4222.992,463,288
3/5/201422.2822.2922.0822.271,420,002
3/4/201422.1722.3421.9722.251,822,597
3/3/201422.0522.1521.7021.942,053,773
2/28/201422.4522.4722.2122.231,475,869
Trading Center