Teck Resources Ltd $22.07

down -0.09


17/4/2014 06:40 PM  |  NYSE : TCK  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCK historical data

Date Open High Low Close Volume
9/6/201227.2027.5726.8527.462,460,740
9/5/201226.8726.9126.1226.742,704,500
9/4/201227.1827.7226.8226.962,138,830
8/31/201227.7927.8727.3227.702,173,170
8/30/201228.4028.4027.4127.452,473,530
8/29/201228.9128.9528.3528.801,654,360
8/28/201229.2329.7828.8828.881,648,470
8/27/201229.3429.3728.8429.141,395,960
8/24/201229.1029.6928.7429.212,024,710
8/23/201230.0730.1329.1729.261,180,060
8/22/201229.8730.0729.3029.971,259,840
8/21/201230.0231.0030.0230.211,720,300
8/20/201229.6829.7129.0729.651,216,480
8/17/201229.7830.1129.5929.701,875,660
8/16/201229.1229.9028.8329.771,195,410
8/15/201228.7329.1028.6129.021,545,940
8/14/201230.1230.1928.7628.901,680,300
8/13/201230.2931.1129.6229.802,103,620
8/10/201229.3230.5829.1830.511,980,050
8/9/201228.9629.9928.8929.712,158,180
8/8/201228.7429.2928.5828.751,901,770
8/7/201228.3629.0728.3228.892,441,020
8/6/201227.6028.8027.4428.192,424,890
8/3/201227.4727.7827.1827.303,671,760
8/2/201227.2827.4826.6326.842,723,970
8/1/201228.3128.3127.5527.582,272,300
7/31/201228.6128.9527.9528.032,182,050
7/30/201228.7128.9928.2528.901,499,930
7/27/201227.9528.7527.3628.503,142,660
7/26/201227.0527.7226.9827.593,127,840
7/25/201228.5628.5926.4126.826,397,500
7/24/201229.4129.4928.3528.762,481,110
7/23/201229.1829.4228.6329.271,448,490
7/20/201230.3030.6329.9930.171,532,780
7/19/201231.0931.3630.6930.981,834,510
7/18/201230.0231.0329.9230.531,962,660
7/17/201230.4830.4829.5330.291,699,970
7/16/201230.2030.2429.6529.971,289,800
7/13/201229.8130.3629.7230.301,302,540
7/12/201229.4129.8328.7329.562,424,140
7/11/201229.8330.1929.5029.963,067,060
7/10/201230.7431.1029.6529.912,290,900
7/9/201230.9531.1830.2930.442,105,860
7/6/201231.7631.8631.1231.342,350,600
7/5/201232.4633.0732.1832.512,298,640
7/3/201231.4532.8431.4532.583,003,100
7/2/201230.7931.1030.2230.961,523,710
6/29/201230.9531.3030.2030.942,730,770
6/28/201229.2929.4028.6529.322,079,520
6/27/201229.8730.0529.2329.572,268,960
6/26/201229.0529.9328.8629.751,997,750
6/25/201229.5329.5928.8628.941,977,520
6/22/201231.0531.1929.8430.052,327,530
6/21/201232.3532.4830.5730.602,094,860
6/20/201233.4133.5332.3732.573,290,840
6/19/201232.8733.4432.7133.173,116,810
6/18/201231.8332.6431.8332.462,222,880
6/15/201231.8432.3931.6332.262,467,370
6/14/201231.5131.9630.9131.742,193,360
6/13/201230.4831.9830.3131.342,517,490
6/12/201230.7131.3430.4030.982,428,520
6/11/201232.3832.3930.1630.252,817,270
6/8/201230.8931.5330.6731.262,112,260
6/7/201232.6533.2631.5131.613,993,260
6/6/201231.4031.9430.9931.483,394,900
6/5/201229.2530.4029.0330.272,580,690
6/4/201229.6830.0028.6529.372,749,020
6/1/201228.6330.0428.6329.564,297,310
5/31/201230.4930.6429.1529.814,095,390
5/30/201230.7930.8230.3030.362,851,160
5/29/201230.8832.2230.8831.743,571,120
5/25/201230.2030.5229.9430.301,833,540
5/24/201231.0731.2029.7630.393,137,760
5/23/201228.8330.8728.4230.754,932,900
5/22/201229.8530.6129.0729.375,603,720
5/21/201229.2529.6729.0229.534,937,300
5/18/201229.8130.1428.7328.894,238,820
5/17/201229.7030.3029.2329.454,606,670
5/16/201230.2431.0329.3829.553,668,880
5/15/201231.7032.0030.0430.184,568,170
5/14/201232.3532.6931.5931.622,568,610
5/11/201233.0433.7632.8032.961,938,170
5/10/201233.7634.4033.1833.383,194,920
5/9/201232.5833.8632.4833.253,447,790
5/8/201233.9534.0132.6733.564,672,020
5/7/201234.2734.9233.8134.602,997,710
5/4/201235.3735.5734.4834.923,167,810
5/3/201236.9537.1735.6735.714,407,370
5/2/201237.3737.4036.7836.881,740,520
5/1/201237.4638.0937.2037.711,931,070
4/30/201237.1337.6636.9437.332,415,080
4/27/201237.4837.7337.2237.562,005,980
4/26/201237.3737.6336.9137.262,404,050
4/25/201236.7337.5536.2337.463,327,990
4/24/201235.9037.0735.2736.303,708,800
4/23/201235.5036.1835.1335.694,512,210
4/20/201237.6537.9036.9336.942,693,880
4/19/201237.2937.9036.6837.253,035,080
4/18/201236.8837.8636.7837.383,074,440
4/17/201237.4537.9836.7837.033,432,320
Trading Center