Teck Resources Ltd $24.25

up +0.35


29/7/2014 04:01 PM  |  NYSE : TCK  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCK historical data

Date Open High Low Close Volume
3/6/201422.4923.2522.4222.992,463,288
3/5/201422.2822.2922.0822.271,420,002
3/4/201422.1722.3421.9722.251,822,597
3/3/201422.0522.1521.7021.942,053,773
2/28/201422.4522.4722.2122.231,475,869
2/27/201422.2022.4122.0922.362,221,547
2/26/201422.1522.2922.0422.182,325,294
2/25/201422.5322.5321.9422.133,418,629
2/24/201423.2123.2222.5122.601,899,390
2/21/201423.3023.4022.8023.172,939,941
2/20/201423.2923.5023.2523.391,996,103
2/19/201423.5023.7223.2623.323,947,811
2/18/201424.0224.0723.6023.662,478,474
2/14/201423.6923.9623.4223.883,515,594
2/13/201424.3224.4623.6123.685,163,201
2/12/201425.6425.6425.1325.361,871,708
2/11/201424.8325.3624.7425.162,299,706
2/10/201424.7324.9724.5924.792,070,574
2/7/201424.6324.7924.3224.741,814,768
2/6/201423.8224.4723.6224.331,472,660
2/5/201423.7723.8323.5223.771,177,356
2/4/201423.7524.0123.5823.792,060,829
2/3/201424.1224.1523.5523.663,224,861
1/31/201424.0024.2023.6524.021,550,957
1/30/201424.8624.8724.2924.361,470,811
1/29/201424.5724.8824.3524.781,956,253
1/28/201424.3724.9424.1424.882,710,078
1/27/201424.1624.4523.8324.172,689,615
1/24/201424.3124.3323.6024.013,034,960
1/23/201424.4624.9024.3824.481,907,076
1/22/201425.6025.6124.7224.752,658,951
1/21/201426.3226.3325.6125.632,608,371
1/17/201426.1026.4425.8326.082,115,136
1/16/201424.9426.1024.9426.093,233,375
1/15/201424.0725.0723.9324.972,775,300
1/14/201424.0124.4923.9024.013,074,486
1/13/201423.8224.0423.8224.002,179,358
1/10/201423.7224.2023.6723.771,957,314
1/9/201424.0824.0823.4023.693,633,425
1/8/201424.6824.6824.0824.362,847,287
1/7/201425.1525.1724.7024.701,839,684
1/6/201425.2325.3724.8225.111,977,988
1/3/201425.8826.0425.2825.301,822,952
1/2/201425.7926.0125.5425.841,607,418
12/31/201325.6626.2125.5926.011,595,663
12/30/201325.7525.8825.5525.661,303,950
12/27/201325.2425.6325.1325.631,218,353
12/26/201325.2525.7425.2025.381,293,423
12/24/201324.6325.3524.6125.251,484,978
12/23/201324.8924.8924.4624.651,782,202
12/20/201324.0524.7023.9924.673,310,966
12/19/201323.1124.0723.0024.052,107,716
12/18/201323.0223.4022.9223.141,670,535
12/17/201323.1223.1722.9923.031,001,086
12/16/201323.1323.3423.0623.201,112,489
12/13/201322.9423.1722.8822.991,876,005
12/12/201322.8723.0822.5622.991,950,694
12/11/201324.0924.1023.2623.312,702,961
12/10/201323.8524.1523.7924.122,348,580
12/9/201323.5123.8023.4623.691,677,455
12/6/201323.7123.7623.3223.461,583,129
12/5/201323.5923.7323.4523.451,794,377
12/4/201323.7324.0323.5423.712,000,431
12/3/201323.8324.0023.6023.702,143,106
12/2/201323.9624.1823.8223.901,541,565
11/29/201324.5424.5424.1524.211,504,608
11/27/201324.3224.3823.7223.832,812,579
11/26/201324.6324.6624.1724.231,979,065
11/25/201325.1225.2024.6924.741,509,727
11/22/201325.4325.5025.1925.211,605,916
11/21/201325.5825.7525.2425.481,785,781
11/20/201326.0226.0525.4225.661,716,175
11/19/201326.0526.2325.7325.811,448,282
11/18/201326.4126.6325.9726.051,869,315
11/15/201326.1426.3125.9226.231,388,514
11/14/201326.1626.2025.7526.151,040,651
11/13/201325.6526.3925.4326.152,279,890
11/12/201326.8426.8525.9225.972,197,666
11/11/201327.0727.0826.6226.851,246,650
11/8/201326.7027.2226.4427.111,480,608
11/7/201328.0128.0526.9126.962,125,744
11/6/201327.6127.9527.5127.782,753,727
11/5/201327.3427.5126.9827.462,639,511
11/4/201327.2827.4726.9627.442,785,794
11/1/201326.8427.1626.5827.023,531,824
10/31/201327.7927.8326.7326.743,891,886
10/30/201328.4928.6727.5327.943,013,443
10/29/201328.6228.6628.0828.291,320,353
10/28/201328.5828.8028.2528.411,865,012
10/25/201329.1629.4028.6228.961,852,453
10/24/201328.8630.0228.8229.293,677,475
10/23/201328.4228.4227.5928.344,197,792
10/22/201328.0329.0628.0328.915,013,717
10/21/201327.6527.7527.3127.681,950,709
10/18/201327.5227.5327.1927.50828,775
10/17/201327.1727.6827.0327.331,631,468
10/16/201326.9027.1226.6027.031,175,469
10/15/201326.6827.1726.2726.861,398,497
10/14/201326.2426.9826.0626.831,599,962
10/11/201325.7826.2625.2926.251,752,586
Trading Center