$15.84 -0.05 (%) Teck Resources Ltd - NYSE

Oct. 24, 2014 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCK historical data

Date Open High Low Close Volume
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
11/12/201326.8426.8525.9225.972,197,666
11/11/201327.0727.0826.6226.851,246,650
11/8/201326.7027.2226.4427.111,480,608
11/7/201328.0128.0526.9126.962,125,744
11/6/201327.6127.9527.5127.782,753,727
11/5/201327.3427.5126.9827.462,639,511
11/4/201327.2827.4726.9627.442,785,794
11/1/201326.8427.1626.5827.023,531,824
10/31/201327.7927.8326.7326.743,891,886
10/30/201328.4928.6727.5327.943,013,443
10/29/201328.6228.6628.0828.291,320,353
10/28/201328.5828.8028.2528.411,865,012
10/25/201329.1629.4028.6228.961,852,453
10/24/201328.8630.0228.8229.293,677,475
10/23/201328.4228.4227.5928.344,197,792
10/22/201328.0329.0628.0328.915,013,717
10/21/201327.6527.7527.3127.681,950,709
10/18/201327.5227.5327.1927.50828,775
10/17/201327.1727.6827.0327.331,631,468
10/16/201326.9027.1226.6027.031,175,469
10/15/201326.6827.1726.2726.861,398,497
10/14/201326.2426.9826.0626.831,599,962
10/11/201325.7826.2625.2926.251,752,586
10/10/201325.9825.9825.5825.741,468,190
10/9/201325.5425.6425.2425.441,623,402
10/8/201326.4826.6125.3825.622,647,736
10/7/201326.5427.0026.4726.50948,108
10/4/201326.5627.2526.4927.071,212,222
10/3/201326.9327.2526.2826.481,266,276
10/2/201326.4527.0026.3226.981,244,062
10/1/201326.7226.7826.2026.602,599,085
9/30/201326.8527.2126.5626.841,799,954
9/27/201328.1328.3027.1227.281,984,568
9/26/201327.9328.7427.9128.401,317,416
9/25/201327.6228.1627.5827.721,146,002
9/24/201327.3627.9227.1027.381,423,444
9/23/201327.6628.0127.3727.431,519,742
9/20/201328.7728.7927.6027.622,119,504
9/19/201329.1929.2228.4828.592,229,990
9/18/201327.7429.0827.4928.802,928,826
9/17/201327.2427.8027.2427.721,138,876
9/16/201327.6527.7427.2427.302,257,775
9/13/201327.4027.4226.9427.092,298,481
9/12/201327.9428.0227.3427.541,787,229
9/11/201328.4828.6927.7928.592,285,928
9/10/201328.6229.1128.2828.512,807,291
9/9/201327.0828.3326.9828.273,012,595
9/6/201326.8127.2926.7326.772,066,738
9/5/201326.2126.4826.1426.281,229,086
9/4/201325.7726.3125.7026.272,264,949
9/3/201326.0126.4125.8526.012,695,928
8/30/201325.4525.6225.2325.241,491,931
8/29/201325.6425.9625.2525.451,893,634
8/28/201325.5726.2925.3925.712,262,031
8/27/201325.8526.4125.5325.542,324,737
8/26/201326.3426.5926.0226.261,223,261
8/23/201325.9926.6725.8126.261,905,143
8/22/201325.7126.1125.5126.012,738,316
8/21/201326.2226.2225.0525.093,296,165
8/20/201326.7126.9726.4026.512,514,831
8/19/201327.6627.7127.1227.152,117,535
8/16/201328.1028.3127.5327.793,105,975
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center