$13.25 +0.37 (%) Teck Resources Ltd - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCK historical data

Date Open High Low Close Volume
12/30/201060.3061.1560.1760.902,158,176
12/29/201059.2060.0158.9559.862,401,001
12/28/201058.3259.6257.9659.551,724,472
12/27/201057.7758.2157.1158.171,171,351
12/23/201057.2658.0756.8557.991,972,353
12/22/201057.9458.0057.0057.441,649,006
12/21/201057.4657.8256.9157.611,943,043
12/20/201057.8658.3956.4956.552,007,692
12/17/201056.0957.9155.2357.663,591,432
12/16/201056.0556.1454.7555.783,625,322
12/15/201056.8757.5056.0856.373,273,974
12/14/201057.0157.6556.5257.473,068,285
12/13/201058.3858.4957.2157.273,334,637
12/10/201055.3557.3855.2157.322,998,898
12/9/201055.6356.0054.7755.113,176,937
12/8/201055.4756.5054.5655.003,495,610
12/7/201057.7858.1255.4855.516,183,861
12/6/201054.7456.3754.6956.214,111,402
12/3/201053.4754.8853.4754.733,558,496
12/2/201052.0454.1252.0353.794,774,165
12/1/201050.6551.7750.5851.505,035,774
11/30/201047.5749.5747.4149.505,206,543
11/29/201048.0648.6446.8848.453,910,508
11/26/201047.8748.4647.7647.951,773,376
11/24/201048.9349.4148.5449.272,429,345
11/23/201048.8649.0747.5747.774,590,463
11/22/201049.7850.5849.3050.052,845,262
11/19/201048.8350.0848.5750.023,811,460
11/18/201048.7749.6948.7549.193,673,949
11/17/201046.6848.3746.6147.523,618,825
11/16/201047.6847.8246.4547.076,082,843
11/15/201049.3849.6948.6248.983,142,451
11/12/201049.2449.6548.4349.124,880,707
11/11/201048.1750.2347.9650.194,148,655
11/10/201048.4048.8347.2048.354,710,678
11/9/201051.1251.3647.6648.084,245,792
11/8/201048.8950.3948.8950.152,643,125
11/5/201048.2849.8248.0049.724,677,294
11/4/201046.8547.8646.6647.744,197,358
11/3/201045.4045.8244.5645.653,501,364
11/2/201045.6245.6245.0545.331,696,818
11/1/201045.3745.6844.5344.852,278,752
10/29/201044.2745.0944.2444.742,317,441
10/28/201044.7744.9543.9444.412,794,914
10/27/201043.4644.1142.8444.055,142,767
10/26/201044.6945.5144.5144.845,099,554
10/25/201045.2645.7944.9345.294,434,726
10/22/201044.7444.8944.1444.303,873,816
10/21/201044.8645.3643.7544.406,208,676
10/20/201042.7544.7642.6444.404,881,837
10/19/201042.7043.4741.8842.535,579,024
10/18/201044.9145.1844.0944.314,812,364
10/15/201046.1046.2945.2545.434,358,547
10/14/201046.0746.3845.6246.255,950,506
10/13/201045.1346.0545.1045.725,144,239
10/12/201043.8144.4843.0144.234,518,691
10/11/201044.6645.0043.7044.012,027,030
10/8/201043.0144.6342.9544.504,978,099
10/7/201044.1744.1742.4343.083,798,979
10/6/201043.2144.3143.2143.915,466,723
10/5/201042.1143.6441.8543.315,978,245
10/4/201042.2342.3441.1741.344,276,425
10/1/201042.0042.5541.2942.474,954,237
9/30/201041.3541.7640.4741.165,139,206
9/29/201040.1841.3139.9740.564,295,801
9/28/201039.8140.3339.1540.063,533,022
9/27/201039.4540.5639.3140.054,006,267
9/24/201039.0439.5738.8039.344,096,672
9/23/201038.0638.4437.4837.843,456,937
9/22/201038.5339.1538.2938.794,446,617
9/21/201037.8438.1737.0938.114,496,766
9/20/201037.9738.8637.3638.005,280,587
9/17/201038.6038.6937.7838.123,636,705
9/16/201038.6239.1238.2938.452,375,948
9/15/201038.9939.4838.3438.712,933,514
9/14/201039.3039.9838.7939.533,336,057
9/13/201038.8039.8338.7939.563,652,549
9/10/201037.5038.1237.2837.902,133,985
9/9/201038.6338.7636.9837.433,126,768
9/8/201037.1738.6137.1737.825,816,550
9/7/201037.4437.6636.5437.023,077,862
9/3/201037.5238.3537.0438.206,668,211
9/2/201035.9936.8535.5036.854,531,254
9/1/201034.4835.8234.3835.786,252,873
8/31/201033.0633.8232.5733.384,703,100
8/30/201033.4434.1933.1033.142,843,500
8/27/201032.1033.4931.5533.433,997,900
8/26/201032.2132.9931.6831.703,196,000
8/25/201030.5931.8230.3031.753,899,500
8/24/201031.2531.7730.7831.024,176,500
8/23/201032.9833.2432.2332.272,238,500
8/20/201032.7832.9032.4032.753,308,200
8/19/201034.6735.2833.0733.384,857,500
8/18/201034.7635.2334.1835.003,212,800
8/17/201033.3134.8933.2534.796,719,700
8/16/201032.0332.7831.6032.363,529,500
8/13/201032.6632.9331.8532.162,772,400
8/12/201032.5033.1532.3632.603,933,100
8/11/201033.8734.1932.9033.044,447,800
8/10/201034.4235.3734.2034.934,247,100
Trading Center