Teck Resources Ltd $22.07

down 0.00


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
11/18/201135.2935.7033.9934.153,667,650
11/17/201136.7636.8234.5234.844,897,010
11/16/201137.4937.8836.6036.692,844,760
11/15/201136.7438.2736.6338.003,264,940
11/14/201138.0338.1436.8737.302,429,700
11/11/201137.9338.8837.5537.892,815,980
11/10/201137.4737.9436.4937.154,068,140
11/9/201137.9638.8736.9436.965,037,090
11/8/201139.1340.1539.0539.993,625,540
11/7/201138.8439.3037.9838.893,543,930
11/4/201138.5239.4738.3238.843,890,240
11/3/201139.3339.5137.8539.274,706,610
11/2/201138.5938.8537.7438.472,977,490
11/1/201136.6338.4535.6037.267,340,380
10/31/201140.4241.3740.0940.104,236,650
10/28/201140.2741.9939.9041.815,749,840
10/27/201141.1443.0539.1241.827,843,280
10/26/201136.2637.3435.0337.044,603,870
10/25/201136.4536.6435.2935.333,334,920
10/24/201135.5036.8535.1636.734,116,830
10/21/201134.9135.1834.0134.593,680,070
10/20/201133.1633.8732.4133.774,911,000
10/19/201135.3035.5533.1733.314,082,600
10/18/201133.9335.7832.9135.545,213,450
10/17/201136.1736.1734.2934.492,858,080
10/14/201136.0836.4134.9436.374,732,630
10/13/201135.0335.0333.7334.643,939,980
10/12/201135.1836.4535.1835.455,790,920
10/11/201133.9434.7233.1334.264,023,090
10/10/201133.6534.7233.6534.523,956,620
10/7/201134.6934.8431.9932.437,404,640
10/6/201133.2234.4132.9333.998,309,700
10/5/201129.7832.5029.1532.4210,949,000
10/4/201126.4129.3225.7629.278,094,820
10/3/201128.4829.4527.1527.186,977,230
9/30/201128.5229.5528.3329.195,148,840
9/29/201130.3430.4928.7229.656,525,200
9/28/201131.5131.6229.3729.404,346,450
9/27/201132.7933.1431.0431.486,541,240
9/26/201129.9830.2828.5430.224,766,860
9/23/201130.1730.7929.7229.955,742,420
9/22/201131.4731.6430.0030.756,676,230
9/21/201135.2635.7833.8433.887,320,830
9/20/201138.2538.2536.2236.304,914,250
9/19/201138.7538.7737.4038.114,149,580
9/16/201140.7040.9439.8439.992,065,440
9/15/201140.3540.7939.7940.612,605,420
9/14/201139.4640.1038.6239.493,289,680
9/13/201139.7839.7839.0139.333,294,660
9/12/201139.5840.3038.4039.474,046,890
9/9/201142.0842.5740.4740.734,499,490
9/8/201142.8443.9142.6043.062,957,790
9/7/201142.7243.9742.5343.413,189,080
9/6/201140.2241.7239.6541.634,714,760
9/2/201141.9742.8841.5242.403,086,440
9/1/201144.3744.6343.6843.912,882,680
8/31/201144.5845.2643.6544.333,686,950
8/30/201142.3744.2442.3443.983,477,110
8/29/201142.2742.6641.6642.582,637,240
8/26/201139.2541.4738.6341.402,908,800
8/25/201141.6942.0839.7539.912,613,490
8/24/201140.0141.3139.6941.074,029,230
8/23/201138.4540.0037.7539.963,348,520
8/22/201140.1340.2737.7237.883,992,830
8/19/201138.9741.2238.2438.354,606,020
8/18/201141.2441.2439.3239.836,068,340
8/17/201143.4144.0942.9243.202,869,760
8/16/201143.8944.3242.5942.883,909,770
8/15/201144.2744.7843.8044.613,064,790
8/12/201144.1544.4143.2143.463,374,420
8/11/201142.4143.7841.2143.325,899,390
8/10/201141.6443.5040.3741.557,792,080
8/9/201139.1742.0638.1942.036,655,920
8/8/201139.5740.5337.8437.907,836,760
8/5/201144.2245.0141.0042.469,555,810
8/4/201146.1946.3443.5243.657,324,800
8/3/201147.0847.8645.6647.715,244,060
8/2/201149.9149.9146.7346.795,008,080
8/1/201150.9851.5049.7150.352,782,380
7/29/201149.7250.4948.6049.443,268,840
7/28/201149.8251.0649.2750.152,830,490
7/27/201152.6652.7549.6449.944,518,620
7/26/201153.5153.5152.5752.771,993,020
7/25/201152.0753.8952.0553.233,244,110
7/22/201153.4353.4652.5152.792,131,420
7/21/201153.1753.8752.4153.424,166,250
7/20/201153.3053.3852.3252.882,656,580
7/19/201152.3253.1452.3152.753,043,420
7/18/201152.0052.2450.8751.232,442,800
7/15/201151.6352.4651.2052.422,911,500
7/14/201152.2552.5050.3950.623,318,010
7/13/201151.7252.8851.2751.863,784,220
7/12/201151.0451.8850.6550.783,022,420
7/11/201151.1051.5050.0451.423,594,870
7/8/201152.1352.7051.4452.283,323,940
7/7/201153.1153.4652.3953.182,827,410
7/6/201151.9752.8151.6752.132,679,420
7/5/201153.1253.2952.2552.783,305,020
7/1/201150.6052.6350.3552.252,976,130
6/30/201150.6051.1250.3350.742,620,120
Trading Center