$15.67 -0.41 (%) Teck Resources Ltd - NYSE

Oct. 22, 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
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
5/20/201327.2328.0026.9327.981,554,457
5/17/201327.0027.5126.9927.222,999,647
5/16/201327.3827.9127.0227.183,863,688
5/15/201327.2127.7026.6327.573,971,053
5/14/201328.2828.2827.3727.582,422,790
5/13/201328.9429.0128.1028.412,676,036
5/10/201328.5629.2328.2529.132,288,653
5/9/201329.0529.4428.7628.873,026,973
5/8/201328.1129.3728.0729.244,110,648
5/7/201327.5027.9127.4427.842,131,293
5/6/201327.5827.7527.2027.641,942,792
5/3/201327.2827.9027.2127.432,359,472
5/2/201326.4926.7026.1026.593,059,978
5/1/201326.1626.7325.8826.393,873,150
4/30/201325.9626.5825.5526.572,987,277
4/29/201326.2526.4625.9526.112,046,407
4/26/201326.3326.3525.5325.843,376,673
4/25/201326.5827.1026.2326.495,175,729
4/24/201325.2826.3025.2826.124,818,584
4/23/201325.8425.8423.4824.898,187,370
4/22/201324.7125.4224.3725.353,512,512
4/19/201324.4924.7324.0624.553,511,589
4/18/201325.0125.0924.2224.525,830,050
4/17/201325.7325.7324.6124.783,884,933
4/16/201326.1826.4025.6626.222,799,350
4/15/201326.4126.4124.5625.496,632,667
4/12/201327.9828.4327.5427.763,006,506
4/11/201328.6328.6728.1028.422,680,150
4/10/201328.9529.2228.5328.742,849,076
4/9/201327.9729.3727.9128.886,776,530
4/8/201327.0727.6226.8827.512,669,926
4/5/201326.3027.2026.0427.192,797,839
4/4/201326.5627.1526.3126.853,817,992
4/3/201327.4127.4126.5126.552,853,662
4/2/201327.9228.0027.3027.412,109,339
4/1/201328.1928.2227.7227.831,768,527
3/28/201328.2228.3928.0028.161,886,817
3/27/201328.2928.6128.1128.302,241,958
3/26/201328.3928.6128.1428.542,052,767
3/25/201328.1528.3527.7228.072,604,643
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center