$7.34 +0.17 (%) Teck Resources Ltd - NYSE

Jul. 31, 2015 | 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
7/31/20157.287.457.247.344,724,101
7/30/20157.427.497.057.176,119,038
7/29/20157.377.517.157.477,282,158
7/28/20156.927.456.857.328,066,314
7/27/20156.967.276.726.739,271,360
7/24/20157.487.497.047.099,369,019
7/23/20158.418.527.187.589,904,875
7/22/20158.098.127.827.976,948,133
7/21/20158.248.638.228.255,298,040
7/20/20158.598.608.108.175,290,217
7/17/20158.989.018.548.684,125,693
7/16/20159.349.359.049.052,818,961
7/15/20159.509.619.139.276,149,819
7/14/20159.469.829.249.466,316,116
7/13/20158.929.548.809.515,704,176
7/10/20159.319.368.798.895,105,280
7/9/20159.319.448.938.956,851,475
7/8/20159.559.668.939.017,315,136
7/7/20159.169.688.759.6712,564,588
7/6/20159.339.429.139.393,903,379
7/2/20159.719.809.519.605,517,321
7/1/20159.989.999.339.405,414,784
6/30/201510.4210.429.859.915,900,257
6/29/201510.3110.5710.2610.375,810,025
6/26/201510.6310.6510.3610.575,362,174
6/25/201511.2511.2610.6610.675,174,871
6/24/201511.1711.5211.1311.224,851,750
6/23/201510.8111.2610.8111.204,990,607
6/22/201510.9410.9910.7710.833,649,039
6/19/201510.8611.1210.8310.926,055,610
6/18/201511.3111.4010.9311.193,967,114
6/17/201510.9511.1910.7811.196,008,401
6/16/201511.1111.1110.8110.944,936,826
6/15/201511.1811.2911.1211.152,829,718
6/12/201511.5311.5811.3311.332,468,988
6/11/201511.6411.6411.4311.583,241,399
6/10/201512.0112.2911.7311.833,874,461
6/9/201511.5511.9111.5111.704,148,621
6/8/201511.6011.7211.2411.353,550,417
6/5/201511.5611.9611.4411.654,025,548
6/4/201511.8211.9111.5811.645,628,365
6/3/201512.2012.4011.9512.063,388,341
6/2/201511.6612.5711.6012.296,402,121
6/1/201511.6911.6911.3911.523,368,538
5/29/201512.0412.1711.6411.645,401,266
5/28/201511.8712.1511.6212.127,349,698
5/27/201511.8812.1111.7012.014,604,068
5/26/201512.3612.4911.7911.865,371,977
5/22/201512.7712.8512.5812.642,176,273
5/21/201513.0613.1312.6912.824,760,157
5/20/201513.1113.2212.9913.033,252,014
5/19/201513.2513.2912.8913.023,720,369
5/18/201513.7713.7913.3713.481,943,866
5/15/201513.8613.9213.6713.843,337,228
5/14/201514.2414.4413.8313.963,175,707
5/13/201514.4314.6614.0314.102,963,567
5/12/201514.3614.6614.1914.372,867,177
5/11/201514.9715.2514.3614.393,366,986
5/8/201514.8615.1414.6614.962,824,046
5/7/201515.0815.0814.5614.874,185,254
5/6/201515.5215.5915.0915.202,732,720
5/5/201515.9116.2015.4615.494,616,647
5/4/201515.6215.9215.5315.773,209,991
5/1/201515.2715.5915.1115.563,737,573
4/30/201514.5815.2314.4715.184,878,139
4/29/201514.7015.0714.7014.894,969,880
4/28/201514.5915.0714.4914.936,153,285
4/27/201514.2814.8714.1314.624,277,814
4/24/201513.6614.3513.6414.336,194,362
4/23/201512.9213.5612.7613.506,009,945
4/22/201512.8313.0412.7212.874,940,354
4/21/201513.2713.4712.6312.909,417,135
4/20/201513.5313.8413.4213.837,230,025
4/17/201513.6413.8013.4013.473,375,198
4/16/201513.9014.0313.5713.744,041,283
4/15/201513.5314.0313.4213.866,755,801
4/14/201513.4413.5013.2613.493,721,020
4/13/201513.5913.6513.1513.213,508,729
4/10/201513.9714.1013.6713.752,266,573
4/9/201514.0414.0413.8113.964,891,809
4/8/201514.1214.3213.9113.993,701,088
4/7/201513.7814.0113.6813.903,942,283
4/6/201513.8314.0013.6813.953,204,230
4/2/201513.2513.6913.2513.674,772,116
4/1/201513.7513.8513.4513.455,629,909
3/31/201514.0114.3413.5913.7311,556,470
3/30/201513.8615.8713.6615.2721,231,712
3/27/201514.3214.3213.7713.864,985,333
3/26/201515.0915.2014.4114.423,530,266
3/25/201515.7015.8514.8114.844,168,723
3/24/201515.4915.7615.2215.453,735,621
3/23/201515.1015.8915.1015.814,593,715
3/20/201514.1515.1514.1114.984,496,126
3/19/201514.1814.1813.7713.833,773,826
3/18/201513.2514.2213.2114.214,691,097
3/17/201513.4913.5713.2013.523,480,256
3/16/201513.7913.8913.4713.564,241,809
3/13/201513.8413.9113.3113.713,567,570
3/12/201514.2414.4314.0814.113,067,966
3/11/201513.6613.9413.5413.862,369,349
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!