$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
10/6/20155.756.155.625.9510,299,163
10/5/20155.435.785.345.6311,777,314
10/2/20154.675.124.595.108,831,420
10/1/20154.925.094.504.609,004,075
9/30/20154.834.924.594.808,717,376
9/29/20154.544.734.444.717,502,968
9/28/20154.704.704.394.4414,375,458
9/25/20155.165.194.784.887,737,742
9/24/20155.135.184.805.1313,221,684
9/23/20155.415.475.135.177,024,452
9/22/20155.485.485.225.3714,223,254
9/21/20156.186.195.755.819,436,458
9/18/20156.626.626.066.159,327,423
9/17/20156.536.756.466.637,953,420
9/16/20156.586.746.506.655,699,597
9/15/20156.266.506.256.423,570,837
9/14/20156.486.536.266.376,015,806
9/11/20156.626.776.396.548,203,526
9/10/20156.877.006.656.7110,203,672
9/9/20156.837.076.716.9010,862,943
9/8/20156.606.846.466.535,866,378
9/4/20156.586.656.126.165,700,965
9/3/20156.787.206.656.816,679,860
9/2/20156.716.716.316.654,759,529
9/1/20156.716.966.406.515,577,937
8/31/20156.957.266.627.176,329,450
8/28/20156.697.516.677.089,623,718
8/27/20155.786.875.766.8614,389,146
8/26/20155.835.855.375.527,732,229
8/25/20156.376.425.635.705,935,908
8/24/20155.506.275.325.836,012,049
8/21/20156.476.556.236.294,545,698
8/20/20156.616.746.426.514,924,454
8/19/20156.286.536.236.496,950,908
8/18/20156.756.776.366.457,723,412
8/17/20156.977.006.806.974,786,235
8/14/20157.067.186.927.003,835,164
8/13/20157.247.296.937.064,872,947
8/12/20157.167.346.997.336,425,205
8/11/20157.407.407.047.176,819,249
8/10/20157.197.837.097.785,888,828
8/7/20157.287.567.087.138,033,426
8/6/20156.977.406.917.385,879,945
8/5/20157.247.416.907.016,853,002
8/4/20157.147.266.907.064,257,469
8/3/20157.297.296.927.006,304,453
7/31/20157.287.457.247.344,724,101
7/30/20157.427.497.057.176,119,038
7/29/20157.377.517.157.477,282,158
7/28/20156.927.456.857.328,066,314
7/27/20156.967.276.726.739,271,360
7/24/20157.487.497.047.099,369,019
7/23/20158.418.527.187.589,904,875
7/22/20158.098.127.827.976,948,133
7/21/20158.248.638.228.255,298,040
7/20/20158.598.608.108.175,290,217
7/17/20158.989.018.548.684,125,693
7/16/20159.349.359.049.052,818,961
7/15/20159.509.619.139.276,149,819
7/14/20159.469.829.249.466,316,116
7/13/20158.929.548.809.515,704,176
7/10/20159.319.368.798.895,105,280
7/9/20159.319.448.938.956,851,475
7/8/20159.559.668.939.017,315,136
7/7/20159.169.688.759.6712,564,588
7/6/20159.339.429.139.393,903,379
7/2/20159.719.809.519.605,517,321
7/1/20159.989.999.339.405,414,784
6/30/201510.4210.429.859.915,900,257
6/29/201510.3110.5710.2610.375,810,025
6/26/201510.6310.6510.3610.575,362,174
6/25/201511.2511.2610.6610.675,174,871
6/24/201511.1711.5211.1311.224,851,750
6/23/201510.8111.2610.8111.204,990,607
6/22/201510.9410.9910.7710.833,649,039
6/19/201510.8611.1210.8310.926,055,610
6/18/201511.3111.4010.9311.193,967,114
6/17/201510.9511.1910.7811.196,008,401
6/16/201511.1111.1110.8110.944,936,826
6/15/201511.1811.2911.1211.152,829,718
6/12/201511.5311.5811.3311.332,468,988
6/11/201511.6411.6411.4311.583,241,399
6/10/201512.0112.2911.7311.833,874,461
6/9/201511.5511.9111.5111.704,148,621
6/8/201511.6011.7211.2411.353,550,417
6/5/201511.5611.9611.4411.654,025,548
6/4/201511.8211.9111.5811.645,628,365
6/3/201512.2012.4011.9512.063,388,341
6/2/201511.6612.5711.6012.296,402,121
6/1/201511.6911.6911.3911.523,368,538
5/29/201512.0412.1711.6411.645,401,266
5/28/201511.8712.1511.6212.127,349,698
5/27/201511.8812.1111.7012.014,604,068
5/26/201512.3612.4911.7911.865,371,977
5/22/201512.7712.8512.5812.642,176,273
5/21/201513.0613.1312.6912.824,760,157
5/20/201513.1113.2212.9913.033,252,014
5/19/201513.2513.2912.8913.023,720,369
5/18/201513.7713.7913.3713.481,943,866
5/15/201513.8613.9213.6713.843,337,228
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center