Teck Resources Ltd $22.07

down -0.09


17/4/2014 06:40 PM  |  NYSE : TCK  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCK historical data

Date Open High Low Close Volume
11/21/201325.5825.7525.2425.481,785,780
11/20/201326.0226.0525.4225.661,716,180
11/19/201326.0526.2325.7325.811,448,280
11/18/201326.4126.6325.9726.051,869,320
11/15/201326.1426.3125.9226.231,388,510
11/14/201326.1626.2025.7526.151,040,650
11/13/201325.6526.3925.4326.152,279,890
11/12/201326.8426.8525.9225.972,197,670
11/11/201327.0727.0826.6226.851,246,650
11/8/201326.7027.2226.4427.111,480,610
11/7/201328.0128.0526.9126.962,125,740
11/6/201327.6127.9527.5127.782,753,730
11/5/201327.3427.5126.9827.462,639,510
11/4/201327.2827.4726.9627.442,785,790
11/1/201326.8427.1626.5827.023,531,820
10/31/201327.7927.8326.7326.743,891,890
10/30/201328.4928.6727.5327.943,013,440
10/29/201328.6228.6628.0828.291,320,350
10/28/201328.5828.8028.2528.411,865,010
10/25/201329.1629.4028.6228.961,852,450
10/24/201328.8630.0228.8229.293,677,480
10/23/201328.4228.4227.5928.344,197,790
10/22/201328.0329.0628.0328.915,013,720
10/21/201327.6527.7527.3127.681,950,710
10/18/201327.5227.5327.1927.50828,775
10/17/201327.1727.6827.0327.331,631,470
10/16/201326.9027.1226.6027.031,175,470
10/15/201326.6827.1726.2726.861,398,500
10/14/201326.2426.9826.0626.831,599,960
10/11/201325.7826.2625.2926.251,752,590
10/10/201325.9825.9825.5825.741,468,190
10/9/201325.5425.6425.2425.441,623,400
10/8/201326.4826.6125.3825.622,647,740
10/7/201326.5427.0026.4726.50948,108
10/4/201326.5627.2526.4927.071,212,220
10/3/201326.9327.2526.2826.481,266,280
10/2/201326.4527.0026.3226.981,244,060
10/1/201326.7226.7826.2026.602,599,080
9/30/201326.8527.2126.5626.841,799,950
9/27/201328.1328.3027.1227.281,984,570
9/26/201327.9328.7427.9128.401,317,420
9/25/201327.6228.1627.5827.721,146,000
9/24/201327.3627.9227.1027.381,423,440
9/23/201327.6628.0127.3727.431,519,740
9/20/201328.7728.7927.6027.622,119,500
9/19/201329.1929.2228.4828.592,229,990
9/18/201327.7429.0827.4928.802,928,830
9/17/201327.2427.8027.2427.721,138,880
9/16/201327.6527.7427.2427.302,257,780
9/13/201327.4027.4226.9427.092,298,480
9/12/201327.9428.0227.3427.541,787,230
9/11/201328.4828.6927.7928.592,285,930
9/10/201328.6229.1128.2828.512,807,290
9/9/201327.0828.3326.9828.273,012,600
9/6/201326.8127.2926.7326.772,066,740
9/5/201326.2126.4826.1426.281,229,090
9/4/201325.7726.3125.7026.272,264,950
9/3/201326.0126.4125.8526.012,695,930
8/30/201325.4525.6225.2325.241,491,930
8/29/201325.6425.9625.2525.451,893,630
8/28/201325.5726.2925.3925.712,262,030
8/27/201325.8526.4125.5325.542,324,740
8/26/201326.3426.5926.0226.261,223,260
8/23/201325.9926.6725.8126.261,905,140
8/22/201325.7126.1125.5126.012,738,320
8/21/201326.2226.2225.0525.093,296,160
8/20/201326.7126.9726.4026.512,514,830
8/19/201327.6627.7127.1227.152,117,540
8/16/201328.1028.3127.5327.793,105,980
8/15/201327.0528.2326.8928.203,488,560
8/14/201326.7327.8426.5627.522,790,370
8/13/201327.5627.5626.5926.772,830,330
8/12/201326.7027.5026.6627.294,435,510
8/9/201325.6026.7025.4326.544,391,570
8/8/201323.8925.8323.8825.484,750,790
8/7/201323.3923.7323.2823.451,931,550
8/6/201324.1624.2523.4423.591,832,090
8/5/201324.2924.4823.9724.041,478,960
7/29/201324.3524.5323.8424.032,904,000
7/26/201323.5324.5723.5124.442,527,360
7/25/201323.1924.0923.0623.814,880,840
7/24/201323.7323.7422.6522.951,778,400
7/23/201323.4123.9023.4123.692,430,240
7/22/201322.9923.2522.8223.161,277,320
7/19/201322.6922.9722.4822.651,718,950
7/18/201322.8423.2722.7022.721,757,620
7/17/201322.9023.1522.6922.751,822,850
7/16/201322.4722.9022.3622.861,858,120
7/15/201322.0522.2921.9422.261,090,890
7/12/201322.3822.3821.7521.981,867,430
7/11/201321.7722.4821.6422.422,719,410
7/10/201321.3521.3820.5720.782,749,140
7/9/201320.2721.3720.1721.254,658,480
7/8/201320.5820.6219.9820.072,878,840
7/5/201320.9420.9920.0720.402,356,010
7/3/201320.5220.7120.3120.362,002,720
7/2/201321.3421.3420.2820.542,866,660
7/1/201321.6121.7521.2921.311,525,780
6/28/201321.1421.4920.9021.372,162,380
6/27/201321.0621.4320.9721.272,319,320
Trading Center