Teck Resources Ltd $23.09

down -0.06


27/8/2014 04:00 PM  |  NYSE : TCK  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCK historical data

Date Open High Low Close Volume
1/24/201337.5538.0337.3637.751,577,528
1/23/201337.6037.8337.3437.591,109,695
1/22/201337.1937.8037.1837.791,875,112
1/18/201337.3237.5536.9837.45967,290
1/17/201337.0437.4136.8637.261,431,453
1/16/201337.2337.2336.7136.831,203,692
1/15/201337.0937.6237.0437.591,028,988
1/14/201337.8838.1237.2437.331,770,466
1/11/201338.1138.1537.2637.541,952,817
1/10/201337.8038.5737.5838.362,316,508
1/9/201336.9137.4536.5837.311,983,475
1/8/201337.3137.5436.7036.711,660,564
1/7/201337.4237.8437.2437.621,041,759
1/4/201337.3137.7937.1537.741,732,920
1/3/201337.8937.9537.1537.391,582,498
1/2/201337.5938.1837.5338.022,163,485
12/31/201235.1736.6735.1436.351,826,202
12/28/201235.5335.6035.1935.221,054,521
12/27/201235.7135.9435.3735.731,274,763
12/26/201236.0336.2935.7035.77579,985
12/24/201235.9936.1635.6935.82406,090
12/21/201235.7436.2535.2536.092,269,417
12/20/201236.3236.4935.7636.011,775,693
12/19/201236.0436.7936.0336.372,954,408
12/18/201235.5836.0835.5036.081,577,061
12/17/201235.6235.9735.3635.591,445,837
12/14/201235.4136.0535.3035.672,868,231
12/13/201235.2335.5234.2435.142,201,422
12/12/201235.5735.9035.2335.441,996,308
12/11/201235.7736.1935.5335.701,773,451
12/10/201235.1935.8835.0635.752,304,671
12/7/201235.3135.6034.3534.853,710,363
12/6/201234.8735.3734.5035.242,267,629
12/5/201233.8035.1333.7434.463,320,855
12/4/201233.3333.8233.2333.531,228,334
12/3/201234.1234.4233.4833.602,626,139
11/30/201233.3933.8133.3333.672,081,799
11/29/201232.5733.5032.5733.492,806,880
11/28/201231.9832.5531.8932.381,748,039
11/27/201232.5032.9132.4532.461,213,220
11/26/201232.5832.7232.2432.561,281,875
11/23/201232.6833.0432.4832.60936,183
11/21/201232.1932.2331.6931.83939,978
11/20/201232.2232.3431.7732.121,811,741
11/19/201232.7232.7332.0032.242,105,926
11/16/201231.6132.0831.3031.861,861,816
11/15/201231.8932.1931.4531.771,984,681
11/14/201233.0233.0932.0332.081,771,880
11/13/201232.4133.2132.2732.731,759,770
11/12/201233.0433.0832.7033.031,251,446
11/9/201232.3533.3632.3132.742,245,636
11/8/201233.1433.4032.6732.852,063,855
11/7/201232.9233.2832.5133.132,966,289
11/6/201233.2434.2333.1233.812,317,968
11/5/201232.8533.4432.8032.982,303,965
11/2/201233.9134.2633.1233.193,046,622
11/1/201231.9033.6931.8633.673,671,602
10/31/201231.5231.9431.4531.881,526,161
10/26/201231.9832.1631.0631.141,453,529
10/25/201232.1432.2231.6931.932,652,099
10/24/201230.9632.3630.9531.563,345,160
10/23/201230.8231.0130.3530.753,003,316
10/22/201231.4132.2331.2131.522,424,496
10/19/201232.2232.4731.5131.672,585,970
10/18/201231.9232.7231.8332.502,639,555
10/17/201231.7332.2131.4532.082,777,092
10/16/201230.9131.6830.9131.482,317,146
10/15/201230.4931.0430.3730.872,159,530
10/12/201230.7931.1730.4130.502,112,130
10/11/201231.2131.6330.8631.063,090,313
10/10/201231.0731.2230.4230.482,604,870
10/9/201230.8931.5230.8731.083,256,438
10/8/201230.2631.3030.0230.931,699,778
10/5/201231.0131.3630.4830.703,793,847
10/4/201229.8830.5729.8830.471,912,646
10/3/201229.4129.8429.3929.722,184,949
10/2/201229.8130.0229.3429.431,529,774
10/1/201229.8030.2429.4329.541,861,707
9/28/201229.7029.7029.0129.451,824,252
9/27/201229.9930.3629.6129.692,892,860
9/26/201229.2329.9828.8129.493,949,067
9/25/201230.3030.5729.3829.483,059,781
9/24/201230.2330.5730.0030.122,304,085
9/21/201231.8431.9630.7730.782,315,049
9/20/201231.1031.4730.9031.372,676,535
9/19/201232.2532.5231.7832.152,028,090
9/18/201232.0032.6731.6832.062,775,665
9/17/201233.5433.9632.3932.633,017,184
9/14/201233.3534.6833.3034.034,819,515
9/13/201231.1732.6630.7732.432,684,616
9/12/201231.8632.0030.8731.363,232,604
9/11/201230.1331.7030.1331.553,368,325
9/10/201230.0430.9729.8229.872,666,196
9/7/201228.1130.2228.1130.185,153,134
9/6/201227.2027.5726.8527.462,460,737
9/5/201226.8726.9126.1226.742,704,497
9/4/201227.1827.7226.8226.962,138,828
8/31/201227.7927.8727.3227.702,173,166
8/30/201228.4028.4027.4127.452,473,531
8/29/201228.9128.9528.3528.801,654,365
Trading Center