$6.65 +0.14 (%) Teck Resources Ltd - NYSE

Sep. 2, 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
9/2/20156.716.716.316.654,759,529
9/1/20156.716.966.406.515,577,937
8/31/20156.957.266.627.176,329,450
8/28/20156.697.516.677.089,623,718
8/27/20155.786.875.766.8614,389,146
8/26/20155.835.855.375.527,732,229
8/25/20156.376.425.635.705,935,908
8/24/20155.506.275.325.836,012,049
8/21/20156.476.556.236.294,545,698
8/20/20156.616.746.426.514,924,454
8/19/20156.286.536.236.496,950,908
8/18/20156.756.776.366.457,723,412
8/17/20156.977.006.806.974,786,235
8/14/20157.067.186.927.003,835,164
8/13/20157.247.296.937.064,872,947
8/12/20157.167.346.997.336,425,205
8/11/20157.407.407.047.176,819,249
8/10/20157.197.837.097.785,888,828
8/7/20157.287.567.087.138,033,426
8/6/20156.977.406.917.385,879,945
8/5/20157.247.416.907.016,853,002
8/4/20157.147.266.907.064,257,469
8/3/20157.297.296.927.006,304,453
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
  • Showing 1-100 of 1,258 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!