$9.53 -0.13 (%) Teck Resources Ltd - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCK historical data

Date Open High Low Close Volume
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
4/6/20167.497.877.277.755,322,178
4/5/20167.157.547.107.494,764,586
4/4/20167.767.867.237.335,401,961
4/1/20167.407.807.267.788,042,595
3/31/20167.757.977.597.615,302,317
3/30/20167.498.057.497.829,624,762
3/29/20167.157.476.867.376,143,570
3/28/20167.457.556.957.394,915,701
3/24/20166.767.416.557.369,120,227
3/23/20168.278.387.267.298,662,536
3/22/20168.328.688.258.545,847,842
3/21/20168.388.788.228.435,426,627
3/18/20169.009.258.238.478,812,665
3/17/20167.838.937.828.9115,140,086
3/16/20166.917.606.897.5110,720,023
3/15/20167.157.216.877.007,086,930
3/14/20167.347.647.247.496,086,084
3/11/20167.677.887.417.457,162,632
3/10/20167.587.717.097.409,891,216
3/9/20167.657.757.187.644,351,550
3/8/20167.687.806.957.408,543,442
3/7/20167.778.417.758.0915,469,581
3/4/20167.538.217.487.7116,249,361
3/3/20167.047.446.967.2911,174,961
3/2/20166.017.125.987.1217,794,242
3/1/20165.996.025.775.967,937,962
2/29/20165.775.925.615.797,277,626
2/26/20166.066.305.625.668,918,281
2/25/20165.555.765.395.685,154,649
2/24/20165.575.805.175.6015,165,817
2/23/20166.596.805.966.0212,853,994
2/22/20166.267.256.256.8419,484,602
2/19/20165.786.075.715.956,818,205
2/18/20166.056.135.606.0311,502,731
2/17/20165.316.415.256.1315,291,529
2/16/20164.745.124.425.0710,512,514
2/12/20163.884.683.874.6814,040,871
2/11/20163.953.953.553.699,544,370
2/10/20164.034.303.883.916,115,411
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center