$18.75 -0.14 (%) Teck Resources Ltd - New York Stock Exchange, Inc.

Sep. 29, 2016 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCK historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center