$17.73 +1.62 (%) Teck Resources Ltd - NYSE

Nov. 21, 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
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
3/22/201328.1328.2827.7528.121,845,922
3/21/201328.3728.7228.0828.091,970,324
3/20/201328.0728.8327.7228.464,280,184
3/19/201329.1129.2327.3027.696,590,800
3/18/201329.4629.8329.1029.181,552,776
3/15/201329.5430.1629.4729.982,396,942
3/14/201329.6229.6929.1929.501,802,385
3/13/201330.8130.9129.5029.532,052,737
3/12/201330.6831.3230.6330.801,709,844
3/11/201330.5230.6730.0630.571,165,584
3/8/201330.7930.9130.2230.561,650,630
3/7/201330.8531.3930.4030.571,603,487
3/6/201330.0130.6729.8030.581,994,795
3/5/201329.7330.2529.6529.691,964,566
3/4/201330.0230.0429.3429.482,306,784
3/1/201330.7330.7329.9430.272,275,235
2/28/201331.2131.4130.7330.891,514,222
2/27/201330.5531.3330.4231.201,699,691
2/26/201330.8430.9930.2830.602,452,441
2/25/201331.1331.4630.7530.772,297,802
2/22/201331.2131.4130.8031.101,309,771
2/21/201331.0131.4330.7831.093,303,919
2/20/201332.1932.2131.0731.152,401,758
2/19/201332.6632.9532.3032.402,509,959
2/15/201334.0034.0032.9733.091,694,240
2/14/201333.6134.2833.4534.151,722,617
2/13/201333.9334.3733.4433.741,559,218
2/12/201333.3434.1033.0333.882,141,399
2/11/201333.0933.3332.8033.202,070,794
2/8/201334.1334.2632.9633.215,183,612
2/7/201336.4736.6334.2734.524,605,125
2/6/201336.7637.1636.7636.872,195,382
2/5/201336.5637.1936.5636.991,466,064
2/4/201336.7236.7636.1736.571,301,936
2/1/201336.8937.2936.6137.101,476,320
1/31/201336.4936.9736.4336.491,573,341
1/30/201337.1837.4336.3836.461,500,261
1/29/201337.0837.3636.9637.19974,238
1/28/201337.5337.7836.8937.01956,351
1/25/201337.7037.8036.9537.521,408,393
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center