$12.03 +0.17 (%) Teck Resources Ltd - NYSE

May. 27, 2015 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCK historical data

Date Open High Low Close Volume
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
3/10/201513.8514.1313.6813.754,168,908
3/9/201514.5014.5414.1614.251,856,041
3/6/201514.6414.8914.2614.363,996,523
3/5/201515.1415.3114.8215.023,437,056
3/4/201515.4215.4414.7415.025,619,752
3/3/201515.8716.0015.6315.633,173,540
3/2/201515.9416.4015.7715.913,586,774
2/27/201515.7416.2915.6716.084,508,736
2/26/201515.7415.9715.5215.573,333,065
2/25/201515.4415.6015.2715.552,373,220
2/24/201515.1615.5015.0815.393,898,767
2/23/201515.2215.2814.7214.854,222,341
2/20/201515.5615.6715.2415.393,516,087
2/19/201515.7515.8815.5215.623,876,124
2/18/201515.6516.2115.6116.036,713,711
2/17/201515.1615.8315.1615.793,502,434
2/13/201515.2315.7215.1615.374,548,137
2/12/201514.3515.0114.2814.993,934,656
2/11/201514.0314.0713.5113.946,779,919
2/10/201514.7214.7214.1114.214,273,337
2/9/201514.5815.1614.5414.932,980,928
2/6/201514.7614.9714.3514.433,695,460
2/5/201514.4615.0514.3914.945,511,270
2/4/201514.3614.5214.1314.313,980,650
2/3/201514.1614.8414.1514.825,418,381
2/2/201513.0613.6412.9013.605,182,347
1/30/201512.3813.1712.1912.883,766,692
1/29/201512.4512.5012.2012.484,602,035
1/28/201512.5512.7612.3612.414,398,985
1/27/201512.3612.6412.2912.614,075,250
1/26/201512.4312.7912.2912.733,944,745
1/23/201512.8412.8412.2512.474,269,684
1/22/201513.0413.0812.7012.886,079,463
1/21/201512.2712.9312.1712.865,468,043
1/20/201511.9212.1711.8112.084,160,002
1/16/201511.4411.9311.4311.864,573,316
1/15/201511.7511.7711.3111.375,614,859
1/14/201510.7011.5310.4511.517,770,048
1/13/201512.9913.0312.0812.289,166,012
1/12/201513.3713.3712.8413.056,547,732
1/9/201513.7713.7813.5313.592,138,502
1/8/201513.3613.9913.2813.783,512,757
1/7/201513.2513.3613.0713.182,723,091
1/6/201513.2613.5213.1713.184,576,589
1/5/201513.5413.6813.0113.265,918,361
1/2/201513.5913.8113.4513.753,358,252
12/31/201413.7313.8113.3713.642,642,205
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center