$7.17 -0.30 (%) Teck Resources Ltd - NYSE

Jul. 30, 2015 | 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
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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!