Teck Resources Ltd $22.74

up +0.01


29/8/2014 04:00 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
4/8/201422.6923.9022.6923.475,839,104
4/7/201422.2722.7122.2222.482,530,556
4/4/201422.2522.6522.1622.242,907,954
4/3/201421.9622.1321.7222.013,028,545
4/2/201421.8322.1521.7822.061,354,385
4/1/201421.8121.9321.5821.802,192,615
3/31/201421.7921.8221.5121.681,644,339
3/28/201421.4421.6921.4321.603,352,289
3/27/201421.0921.5121.0721.171,457,636
3/26/201421.8121.8120.9821.021,718,062
3/25/201421.3721.7921.3421.672,371,477
3/24/201421.1621.2820.7820.912,460,105
3/21/201420.7321.1520.6021.122,608,699
3/20/201420.2020.7519.9920.442,280,362
3/19/201420.7920.9720.3820.521,999,379
3/18/201421.0221.4520.9021.121,392,182
3/17/201420.8021.1020.7621.011,420,394
3/14/201420.5620.8420.4520.621,072,732
3/13/201421.0721.0820.5320.531,141,212
3/12/201420.5721.0120.4920.942,051,540
3/11/201421.5221.5420.6520.702,686,047
3/10/201421.8121.8621.2521.452,476,876
3/7/201422.8022.8022.0022.002,054,678
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
Trading Center