$13.58 -0.14 (%) Teck Resources Ltd - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCK historical data

Date Open High Low Close Volume
3/1/20165.996.025.775.967,937,962
2/29/20165.775.925.615.797,277,626
2/26/20166.066.305.625.668,918,281
2/25/20165.555.765.395.685,154,649
2/24/20165.575.805.175.6015,165,817
2/23/20166.596.805.966.0212,853,994
2/22/20166.267.256.256.8419,484,602
2/19/20165.786.075.715.956,818,205
2/18/20166.056.135.606.0311,502,731
2/17/20165.316.415.256.1315,291,529
2/16/20164.745.124.425.0710,512,514
2/12/20163.884.683.874.6814,040,871
2/11/20163.953.953.553.699,544,370
2/10/20164.034.303.883.916,115,411
2/9/20164.154.183.903.993,728,496
2/8/20164.284.584.114.275,815,731
2/5/20164.174.474.134.306,714,440
2/4/20163.924.493.914.3212,604,440
2/3/20163.563.823.353.807,656,556
2/2/20163.523.553.403.463,740,321
2/1/20163.693.703.513.637,209,564
1/29/20163.553.733.543.734,842,717
1/28/20163.683.723.423.566,156,152
1/27/20163.623.693.383.468,208,292
1/26/20163.513.703.403.645,664,682
1/25/20163.673.703.353.355,692,315
1/22/20163.944.133.623.727,850,354
1/21/20163.653.863.503.758,368,401
1/20/20163.253.633.103.6316,393,273
1/19/20163.263.533.153.4212,844,936
1/15/20162.753.112.673.1011,017,820
1/14/20162.643.082.613.0113,107,670
1/13/20162.842.902.562.668,118,656
1/12/20163.013.052.652.7213,954,662
1/11/20163.233.242.872.9512,289,443
1/8/20163.333.333.153.167,922,879
1/7/20163.343.493.163.209,870,573
1/6/20163.613.683.483.499,185,628
1/5/20163.653.833.623.776,835,894
1/4/20163.663.743.513.634,555,154
12/31/20153.833.893.763.863,251,445
12/30/20153.783.913.763.811,616,540
12/29/20153.984.043.853.903,261,961
12/28/20153.973.983.813.824,266,110
12/24/20154.124.123.944.071,999,770
12/23/20153.764.143.763.9912,320,924
12/22/20153.373.653.373.625,006,488
12/21/20153.393.653.283.416,803,617
12/18/20153.173.423.153.2912,118,659
12/17/20153.243.273.043.1112,629,801
12/16/20153.323.443.293.367,307,822
12/15/20153.393.503.283.285,195,238
12/14/20153.523.543.263.326,238,353
12/11/20153.673.753.503.528,434,425
12/10/20153.683.863.623.786,199,889
12/9/20153.613.793.593.686,778,007
12/8/20153.583.633.493.515,733,148
12/7/20154.024.023.693.705,530,397
12/4/20154.014.193.944.115,937,084
12/3/20153.954.113.934.075,617,062
12/2/20154.124.153.903.934,898,239
12/1/20154.284.294.134.176,341,205
11/30/20154.114.264.054.256,612,373
11/27/20154.194.214.034.072,967,190
11/25/20154.214.294.064.166,623,207
11/24/20154.184.334.154.2310,557,642
11/23/20154.244.424.134.147,039,840
11/20/20154.644.744.324.3512,296,346
11/19/20154.734.814.504.5610,774,768
11/18/20154.764.994.544.7310,802,584
11/17/20154.704.714.494.687,063,678
11/16/20154.614.704.454.668,521,384
11/13/20154.744.774.514.616,498,889
11/12/20154.554.864.524.7210,603,483
11/11/20155.135.134.654.7410,332,006
11/10/20155.175.205.015.104,998,488
11/9/20155.375.415.135.254,345,372
11/6/20155.365.415.165.396,291,012
11/5/20155.715.715.285.5510,533,972
11/4/20156.356.505.725.8012,414,125
11/3/20155.736.365.686.2012,656,071
11/2/20155.805.915.615.789,031,101
10/30/20155.696.015.545.876,613,035
10/29/20155.936.105.595.638,920,205
10/28/20155.986.415.916.0410,321,275
10/27/20156.456.476.016.057,269,599
10/26/20156.836.916.556.594,972,575
10/23/20156.857.016.576.788,462,578
10/22/20156.456.866.386.7312,897,426
10/21/20156.126.405.966.3810,821,240
10/20/20156.156.316.116.218,038,260
10/19/20156.206.355.976.207,798,723
10/16/20156.766.796.276.486,939,064
10/15/20156.686.856.576.788,854,775
10/14/20156.757.006.636.728,572,781
10/13/20156.706.906.556.716,829,515
10/12/20157.607.636.716.827,114,738
10/9/20157.998.297.407.4618,146,786
10/8/20156.727.376.627.3114,345,473
10/7/20156.567.276.536.7923,324,735
Trading Center