Teck Resources Ltd $23.90

up +0.47


28/7/2014 04:01 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
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
4/27/201237.4837.7337.2237.562,005,981
4/26/201237.3737.6336.9137.262,404,047
4/25/201236.7337.5536.2337.463,327,988
4/24/201235.9037.0735.2736.303,708,801
4/23/201235.5036.1835.1335.694,512,211
4/20/201237.6537.9036.9336.942,693,878
4/19/201237.2937.9036.6837.253,035,082
4/18/201236.8837.8636.7837.383,074,435
4/17/201237.4537.9836.7837.033,432,324
4/16/201236.9437.4236.0936.703,149,353
4/13/201236.8537.0436.2636.672,653,519
4/12/201235.7337.2835.5837.123,766,499
4/11/201235.3235.8435.0535.173,502,278
4/10/201234.6234.9633.7434.693,873,513
4/9/201234.6035.1034.2434.562,254,994
4/5/201235.8636.7835.1635.313,397,829
4/4/201235.1535.8934.7835.774,535,190
4/3/201237.0137.0136.1236.283,405,302
4/2/201235.7837.3735.3236.974,236,947
3/30/201235.1335.7034.8435.662,464,343
3/29/201234.3934.8733.6134.803,308,180
3/28/201235.6535.6734.4434.552,940,918
3/27/201236.4736.9035.8735.942,305,200
3/26/201235.7236.3735.5036.212,207,866
3/23/201235.1735.4134.7735.124,772,575
3/22/201235.0735.4734.8334.922,970,112
3/21/201236.1436.1735.2435.992,677,390
3/20/201235.9836.3535.4435.962,740,777
3/19/201237.0037.5736.8037.091,980,343
3/16/201235.8937.4235.8637.123,791,688
3/15/201235.5036.0735.3735.762,786,720
3/14/201236.8136.8834.9935.345,163,987
3/13/201236.1036.9135.8936.912,863,546
3/12/201236.6337.1035.7435.752,608,117
3/9/201236.7537.2536.4236.852,247,563
3/8/201236.5737.0936.2936.532,822,665
Trading Center