$12.88 +0.52 (%) Teck Resources Ltd - NYSE

Dec. 18, 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
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
8/15/201327.0528.2326.8928.203,488,564
8/14/201326.7327.8426.5627.522,790,374
8/13/201327.5627.5626.5926.772,830,327
8/12/201326.7027.5026.6627.294,435,507
8/9/201325.6026.7025.4326.544,391,574
8/8/201323.8925.8323.8825.484,750,791
8/7/201323.3923.7323.2823.451,931,549
8/6/201324.1624.2523.4423.591,832,094
8/5/201324.2924.4823.9724.041,478,961
8/2/201323.6424.1423.5523.831,787,524
8/1/201323.8223.9323.3423.712,116,281
7/31/201323.6223.8723.3123.432,314,662
7/30/201324.1024.1423.5523.662,681,862
7/29/201324.3524.5323.8424.032,903,996
7/26/201323.5324.5723.5124.442,527,358
7/25/201323.1924.0923.0623.814,880,839
7/24/201323.7323.7422.6522.951,778,400
7/23/201323.4123.9023.4123.692,430,243
7/22/201322.9923.2522.8223.161,277,315
7/19/201322.6922.9722.4822.651,718,948
7/18/201322.8423.2722.7022.721,757,617
7/17/201322.9023.1522.6922.751,822,850
7/16/201322.4722.9022.3622.861,858,115
7/15/201322.0522.2921.9422.261,090,892
7/12/201322.3822.3821.7521.981,867,428
7/11/201321.7722.4821.6422.422,719,412
7/10/201321.3521.3820.5720.782,749,142
7/9/201320.2721.3720.1721.254,658,477
7/8/201320.5820.6219.9820.072,878,840
7/5/201320.9420.9920.0720.402,356,013
7/3/201320.5220.7120.3120.362,002,717
7/2/201321.3421.3420.2820.542,866,657
7/1/201321.6121.7521.2921.311,525,783
6/28/201321.1421.4920.9021.372,162,380
6/27/201321.0621.4320.9721.272,319,318
6/26/201321.3821.5720.6620.753,310,550
6/25/201320.5421.0020.3320.852,950,385
6/24/201321.1521.3120.2020.274,005,185
6/21/201321.8121.9820.8221.804,017,923
6/20/201321.3622.0020.9221.744,710,890
6/19/201323.3623.5922.3522.403,793,380
6/18/201323.3623.6923.1223.571,699,575
6/17/201323.8024.0623.4723.472,071,397
6/14/201324.3624.6023.5323.532,620,372
6/13/201323.5024.4323.4124.343,839,709
6/12/201324.2724.3323.5223.582,537,152
6/11/201324.1224.7123.8524.333,380,305
6/10/201325.0825.1524.3024.573,882,702
6/7/201326.0426.0825.0425.173,762,380
6/6/201326.1226.3925.8726.092,348,785
6/5/201326.6926.7526.0426.202,483,518
6/4/201326.7627.1826.7526.932,576,734
6/3/201326.7626.9326.5726.882,827,787
5/31/201327.4427.5226.6826.692,588,502
5/30/201327.0428.0026.9227.732,569,353
5/29/201327.0427.2426.5326.952,556,600
5/28/201327.5527.5827.1127.171,627,981
5/24/201327.0727.5727.0427.241,421,444
5/23/201327.4527.6326.9727.373,860,288
5/22/201327.9828.9627.8128.374,774,127
5/21/201327.7028.2227.3627.752,803,744
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center