Teck Resources Ltd $21.26

down -0.27


18/9/2014 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
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
8/28/201229.2329.7828.8828.881,648,473
8/27/201229.3429.3728.8429.141,395,958
8/24/201229.1029.6928.7429.212,024,707
8/23/201230.0730.1329.1729.261,180,062
8/22/201229.8730.0729.3029.971,259,835
8/21/201230.0231.0030.0230.211,720,305
8/20/201229.6829.7129.0729.651,216,482
8/17/201229.7830.1129.5929.701,875,655
8/16/201229.1229.9028.8329.771,195,411
8/15/201228.7329.1028.6129.021,545,942
8/14/201230.1230.1928.7628.901,680,302
8/13/201230.2931.1129.6229.802,103,620
8/10/201229.3230.5829.1830.511,980,051
8/9/201228.9629.9928.8929.712,158,180
8/8/201228.7429.2928.5828.751,901,773
8/7/201228.3629.0728.3228.892,441,024
8/6/201227.6028.8027.4428.192,424,893
8/3/201227.4727.7827.1827.303,671,760
8/2/201227.2827.4826.6326.842,723,974
8/1/201228.3128.3127.5527.582,272,298
7/31/201228.6128.9527.9528.032,182,050
7/30/201228.7128.9928.2528.901,499,930
7/27/201227.9528.7527.3628.503,142,663
7/26/201227.0527.7226.9827.593,127,843
7/25/201228.5628.5926.4126.826,397,499
7/24/201229.4129.4928.3528.762,481,106
7/23/201229.1829.4228.6329.271,448,491
7/20/201230.3030.6329.9930.171,532,781
7/19/201231.0931.3630.6930.981,834,514
7/18/201230.0231.0329.9230.531,962,662
7/17/201230.4830.4829.5330.291,699,968
7/16/201230.2030.2429.6529.971,289,800
7/13/201229.8130.3629.7230.301,302,536
7/12/201229.4129.8328.7329.562,424,144
7/11/201229.8330.1929.5029.963,067,059
7/10/201230.7431.1029.6529.912,290,905
7/9/201230.9531.1830.2930.442,105,864
7/6/201231.7631.8631.1231.342,350,601
7/5/201232.4633.0732.1832.512,298,643
7/3/201231.4532.8431.4532.583,003,101
7/2/201230.7931.1030.2230.961,523,707
6/29/201230.9531.3030.2030.942,730,774
6/28/201229.2929.4028.6529.322,079,516
6/27/201229.8730.0529.2329.572,268,962
6/26/201229.0529.9328.8629.751,997,752
6/25/201229.5329.5928.8628.941,977,520
6/22/201231.0531.1929.8430.052,327,531
6/21/201232.3532.4830.5730.602,094,862
6/20/201233.4133.5332.3732.573,290,835
6/19/201232.8733.4432.7133.173,116,811
6/18/201231.8332.6431.8332.462,222,881
6/15/201231.8432.3931.6332.262,467,371
6/14/201231.5131.9630.9131.742,193,362
6/13/201230.4831.9830.3131.342,517,492
6/12/201230.7131.3430.4030.982,428,518
6/11/201232.3832.3930.1630.252,817,272
6/8/201230.8931.5330.6731.262,112,258
6/7/201232.6533.2631.5131.613,993,257
6/6/201231.4031.9430.9931.483,394,903
6/5/201229.2530.4029.0330.272,580,688
6/4/201229.6830.0028.6529.372,749,023
6/1/201228.6330.0428.6329.564,297,312
5/31/201230.4930.6429.1529.814,095,386
5/30/201230.7930.8230.3030.362,851,156
5/29/201230.8832.2230.8831.743,571,119
5/25/201230.2030.5229.9430.301,833,537
5/24/201231.0731.2029.7630.393,137,764
5/23/201228.8330.8728.4230.754,932,895
5/22/201229.8530.6129.0729.375,603,721
5/21/201229.2529.6729.0229.534,937,296
5/18/201229.8130.1428.7328.894,238,816
5/17/201229.7030.3029.2329.454,606,673
5/16/201230.2431.0329.3829.553,668,876
5/15/201231.7032.0030.0430.184,568,170
5/14/201232.3532.6931.5931.622,568,606
5/11/201233.0433.7632.8032.961,938,171
5/10/201233.7634.4033.1833.383,194,925
5/9/201232.5833.8632.4833.253,447,787
5/8/201233.9534.0132.6733.564,672,016
5/7/201234.2734.9233.8134.602,997,706
5/4/201235.3735.5734.4834.923,167,806
5/3/201236.9537.1735.6735.714,407,369
5/2/201237.3737.4036.7836.881,740,517
5/1/201237.4638.0937.2037.711,931,066
4/30/201237.1337.6636.9437.332,415,085
Trading Center