Teck Resources Ltd $19.86

up +0.17


23/9/2014 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
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
3/7/201235.8035.9734.7835.763,354,397
3/6/201235.5335.6934.7635.427,005,183
3/5/201238.7638.7836.4336.474,877,068
3/2/201240.0740.0738.6638.913,255,438
3/1/201240.2240.7239.8540.072,900,588
2/29/201241.3541.5839.8139.973,457,967
2/28/201240.4841.1139.9841.063,954,118
2/27/201240.2240.5039.6040.292,099,220
2/24/201240.5341.1940.4640.622,453,071
2/23/201240.5541.1840.4340.793,355,863
2/22/201239.5140.7939.3640.533,148,955
2/21/201238.9740.0238.7539.552,757,560
2/17/201239.6539.7538.1738.443,138,526
2/16/201238.1039.5837.8739.553,237,992
2/15/201239.3739.4238.2238.512,369,472
2/14/201239.1939.2038.1338.934,749,746
2/13/201240.7340.8039.1039.393,177,989
2/10/201240.0340.2739.0640.193,833,596
2/9/201241.4041.8840.5940.884,107,553
2/8/201242.2842.2940.7240.873,453,762
2/7/201242.6942.7041.4841.842,818,793
2/6/201243.1443.3742.4042.692,568,401
2/3/201243.0243.9942.8243.682,585,976
2/2/201242.4943.0841.6842.633,439,826
2/1/201243.0743.0842.3042.341,817,232
1/31/201243.2743.6141.8842.322,439,395
1/30/201241.8242.7841.3942.532,077,642
1/27/201242.2643.4342.2642.892,113,000
1/26/201242.9343.9742.4742.743,846,782
1/25/201241.0442.6140.5942.333,179,107
1/24/201241.1241.5640.6341.261,724,832
1/23/201242.1842.7641.4141.602,976,336
1/20/201241.5541.9540.9241.323,078,919
1/19/201241.0542.2940.9241.733,221,493
1/18/201239.1340.5439.0940.472,472,068
1/17/201240.0540.2239.0239.292,780,866
1/13/201238.4738.6137.7038.462,496,165
1/12/201239.0139.3838.5639.242,364,833
1/11/201237.7738.7137.5838.591,838,548
1/10/201237.9438.3537.6238.052,785,032
1/9/201237.0537.0636.3936.812,341,251
1/6/201237.9738.0437.2137.311,747,262
1/5/201237.8238.0637.2437.722,348,066
1/4/201237.3438.5037.2638.332,804,165
1/3/201236.5538.1436.5237.893,416,639
12/30/201134.5035.2534.4535.191,673,496
12/29/201134.2134.6633.9834.461,635,686
12/28/201135.0935.2634.1934.311,945,985
12/27/201135.4435.7434.7034.77924,166
12/23/201136.0036.1835.3035.541,552,066
12/22/201134.7836.0434.7635.522,809,427
12/21/201134.9535.1533.9934.542,649,320
12/20/201133.7734.7433.7734.592,949,355
12/19/201133.9934.1632.7832.852,702,088
12/16/201133.5434.1633.2633.862,674,894
12/15/201134.3634.5333.1133.153,463,093
12/14/201133.4534.2532.8533.716,214,129
12/13/201136.1036.6034.0134.303,335,314
12/12/201136.2536.2735.5136.102,590,246
12/9/201136.1737.6136.0837.313,110,274
12/8/201137.9338.0136.3036.533,534,521
Trading Center