$3.99 -0.28 (%) Teck Resources Ltd - NYSE

Feb. 9, 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
2/9/20164.154.183.903.993,728,496
2/8/20164.284.584.114.275,815,731
2/5/20164.174.474.134.306,714,440
2/4/20163.924.493.914.3212,604,440
2/3/20163.563.823.353.807,656,556
2/2/20163.523.553.403.463,740,321
2/1/20163.693.703.513.637,209,564
1/29/20163.553.733.543.734,842,717
1/28/20163.683.723.423.566,156,152
1/27/20163.623.693.383.468,208,292
1/26/20163.513.703.403.645,664,682
1/25/20163.673.703.353.355,692,315
1/22/20163.944.133.623.727,850,354
1/21/20163.653.863.503.758,368,401
1/20/20163.253.633.103.6316,393,273
1/19/20163.263.533.153.4212,844,936
1/15/20162.753.112.673.1011,017,820
1/14/20162.643.082.613.0113,107,670
1/13/20162.842.902.562.668,118,656
1/12/20163.013.052.652.7213,954,662
1/11/20163.233.242.872.9512,289,443
1/8/20163.333.333.153.167,922,879
1/7/20163.343.493.163.209,870,573
1/6/20163.613.683.483.499,185,628
1/5/20163.653.833.623.776,835,894
1/4/20163.663.743.513.634,555,154
12/31/20153.833.893.763.863,251,445
12/30/20153.783.913.763.811,616,540
12/29/20153.984.043.853.903,261,961
12/28/20153.973.983.813.824,266,110
12/24/20154.124.123.944.071,999,770
12/23/20153.764.143.763.9912,320,924
12/22/20153.373.653.373.625,006,488
12/21/20153.393.653.283.416,803,617
12/18/20153.173.423.153.2912,118,659
12/17/20153.243.273.043.1112,629,801
12/16/20153.323.443.293.367,307,822
12/15/20153.393.503.283.285,195,238
12/14/20153.523.543.263.326,238,353
12/11/20153.673.753.503.528,434,425
12/10/20153.683.863.623.786,199,889
12/9/20153.613.793.593.686,778,007
12/8/20153.583.633.493.515,733,148
12/7/20154.024.023.693.705,530,397
12/4/20154.014.193.944.115,937,084
12/3/20153.954.113.934.075,617,062
12/2/20154.124.153.903.934,898,239
12/1/20154.284.294.134.176,341,205
11/30/20154.114.264.054.256,612,373
11/27/20154.194.214.034.072,967,190
11/25/20154.214.294.064.166,623,207
11/24/20154.184.334.154.2310,557,642
11/23/20154.244.424.134.147,039,840
11/20/20154.644.744.324.3512,296,346
11/19/20154.734.814.504.5610,774,768
11/18/20154.764.994.544.7310,802,584
11/17/20154.704.714.494.687,063,678
11/16/20154.614.704.454.668,521,384
11/13/20154.744.774.514.616,498,889
11/12/20154.554.864.524.7210,603,483
11/11/20155.135.134.654.7410,332,006
11/10/20155.175.205.015.104,998,488
11/9/20155.375.415.135.254,345,372
11/6/20155.365.415.165.396,291,012
11/5/20155.715.715.285.5510,533,972
11/4/20156.356.505.725.8012,414,125
11/3/20155.736.365.686.2012,656,071
11/2/20155.805.915.615.789,031,101
10/30/20155.696.015.545.876,613,035
10/29/20155.936.105.595.638,920,205
10/28/20155.986.415.916.0410,321,275
10/27/20156.456.476.016.057,269,599
10/26/20156.836.916.556.594,972,575
10/23/20156.857.016.576.788,462,578
10/22/20156.456.866.386.7312,897,426
10/21/20156.126.405.966.3810,821,240
10/20/20156.156.316.116.218,038,260
10/19/20156.206.355.976.207,798,723
10/16/20156.766.796.276.486,939,064
10/15/20156.686.856.576.788,854,775
10/14/20156.757.006.636.728,572,781
10/13/20156.706.906.556.716,829,515
10/12/20157.607.636.716.827,114,738
10/9/20157.998.297.407.4618,146,786
10/8/20156.727.376.627.3114,345,473
10/7/20156.567.276.536.7923,324,735
10/6/20155.756.155.625.9510,299,163
10/5/20155.435.785.345.6311,777,314
10/2/20154.675.124.595.108,831,420
10/1/20154.925.094.504.609,004,075
9/30/20154.834.924.594.808,717,376
9/29/20154.544.734.444.717,502,968
9/28/20154.704.704.394.4414,375,458
9/25/20155.165.194.784.887,737,742
9/24/20155.135.184.805.1313,221,684
9/23/20155.415.475.135.177,024,452
9/22/20155.485.485.225.3714,223,254
9/21/20156.186.195.755.819,436,458
9/18/20156.626.626.066.159,327,423
9/17/20156.536.756.466.637,953,420
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center