Teck Resources Ltd $24.45

up +0.20


30/7/2014 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
8/9/201035.0635.5334.8535.332,454,000
8/6/201034.6535.4934.3234.634,323,700
8/5/201036.1036.4135.2135.303,525,400
8/4/201036.7836.7935.9036.573,156,400
8/3/201036.3236.6335.9636.433,862,800
8/2/201035.7237.3335.5036.924,856,400
7/30/201034.0835.2734.0835.254,692,900
7/29/201034.7135.3333.8834.755,363,600
7/28/201033.6934.6033.3234.106,104,800
7/27/201036.4636.4634.2634.684,616,900
7/26/201036.0536.1335.3535.803,579,600
7/23/201034.9935.9234.7335.666,592,800
7/22/201034.4435.2334.3335.076,207,300
7/21/201034.0034.8032.9233.516,913,800
7/20/201030.9532.9830.9532.786,863,500
7/19/201031.6832.1430.9431.323,464,100
7/16/201032.4832.5831.3231.646,101,700
7/15/201033.3433.3432.3232.924,061,900
7/14/201033.6334.1333.1833.443,907,000
7/13/201034.3534.4433.4233.724,787,000
7/12/201034.2534.5833.0033.184,125,100
7/9/201033.3034.6233.1934.365,893,200
7/8/201033.1033.3332.0733.066,291,500
7/7/201030.4132.1430.1232.146,563,100
7/6/201030.1230.9629.5730.066,709,800
7/2/201030.0830.8529.2029.554,400,400
7/1/201029.4230.2028.3730.035,156,900
6/30/201030.0730.5629.4029.585,585,200
6/29/201030.1530.6029.0030.068,633,900
6/28/201033.6233.8332.4532.535,689,200
6/25/201033.3134.1932.6133.925,239,200
6/24/201034.1234.2832.9533.105,231,600
6/23/201034.0134.7633.3334.415,695,700
6/22/201035.7636.4534.4134.624,790,100
6/21/201036.2637.1335.5135.815,202,100
6/18/201034.1835.0234.1834.772,476,900
6/17/201035.4535.5934.1334.534,391,800
6/16/201034.9935.7334.8435.194,177,900
6/15/201034.6835.6134.1935.614,964,000
6/14/201034.7135.5233.8533.935,562,600
6/11/201032.8034.0032.5533.814,898,700
6/10/201032.1633.3532.1333.116,974,300
6/9/201032.1132.4830.8831.086,242,700
6/8/201030.1031.2829.5731.278,136,100
6/7/201030.8731.3229.3429.366,927,400
6/4/201032.1333.2630.7030.918,073,400
6/3/201034.6935.1032.8433.784,998,200
6/2/201032.6334.7532.3734.755,012,000
6/1/201033.6634.6632.1432.165,462,800
5/28/201035.2435.4233.5034.024,830,200
5/27/201033.8335.0933.6435.007,151,000
5/26/201033.6133.8332.1732.439,005,400
5/25/201029.1232.1528.6732.059,661,000
5/24/201032.1932.5530.9230.993,721,600
5/21/201029.4132.1529.1231.8910,333,800
5/20/201029.4530.7329.1029.7910,524,800
5/19/201031.2531.9729.7231.1911,151,100
5/18/201033.4734.4132.1732.3510,023,800
5/17/201033.8033.9930.4432.1013,073,200
5/14/201035.6335.7933.8634.178,933,200
5/13/201036.9638.0036.2936.425,475,900
5/12/201036.5736.8035.2436.7510,289,400
5/11/201037.6637.9935.5135.718,707,200
5/10/201037.8638.6037.4738.537,039,900
5/7/201034.9735.7833.4334.9110,180,600
5/6/201036.1437.2232.3034.768,960,200
5/5/201034.5437.5033.6036.3510,235,400
5/4/201037.2937.3436.1636.438,342,700
5/3/201039.6239.7737.5338.416,056,000
4/30/201040.7340.9439.1639.224,040,200
4/29/201041.6541.7039.6140.385,754,400
4/28/201040.9041.4939.8841.035,903,800
4/27/201042.2142.2540.1640.356,534,000
4/26/201044.0744.4443.0443.053,204,800
4/23/201044.0844.6143.3543.803,849,000
4/22/201041.1543.9940.8543.977,352,500
4/21/201042.9942.9941.2641.747,013,500
4/20/201043.3543.4841.6941.737,298,900
4/19/201041.4541.9340.5141.756,200,400
4/16/201044.2544.2542.0842.105,692,100
4/15/201044.9545.4044.4444.472,981,600
4/14/201045.4745.7644.9945.222,787,100
4/13/201045.0745.1344.4744.852,830,400
4/12/201045.6046.1645.0045.252,571,000
4/9/201045.4646.1045.3745.933,052,800
4/8/201044.4345.2743.8245.134,565,300
4/7/201046.3146.7244.9745.235,628,700
4/6/201045.7946.9245.7146.633,667,700
4/5/201045.9146.0945.1846.053,414,300
4/1/201044.4845.1044.4344.984,509,100
3/31/201043.4844.2443.2843.564,350,100
3/30/201042.6043.7642.5943.306,011,700
3/29/201041.0042.3240.9542.325,189,600
3/26/201040.2641.0039.9140.304,409,800
3/25/201041.4041.5740.0240.145,553,100
3/24/201040.2441.2440.1340.695,017,100
3/23/201040.1440.9339.8340.914,192,200
3/22/201038.4239.9337.9439.764,759,400
3/19/201040.8541.1039.3939.624,865,900
3/18/201041.5241.7440.3240.763,352,700
Trading Center