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
6/29/201149.1850.5048.8550.034,122,640
6/28/201146.9848.4546.8848.152,745,280
6/27/201145.7746.7445.6846.502,131,290
6/24/201147.2047.4045.8846.493,250,490
6/23/201144.2946.7043.8846.603,898,880
6/22/201145.7246.5945.3545.393,349,680
6/21/201144.6746.8144.2946.734,727,830
6/20/201143.9744.4042.8444.004,298,260
6/17/201145.8045.8844.5544.615,438,230
6/16/201145.9846.1044.2044.455,386,690
6/15/201146.8047.8346.2146.354,101,310
6/14/201147.2648.1647.1947.652,989,800
6/13/201146.7347.2845.6946.013,134,050
6/10/201148.0848.4246.3046.573,726,000
6/9/201147.6448.8247.3548.641,908,270
6/8/201147.9948.1647.3147.593,205,540
6/7/201149.2949.5848.2948.342,840,260
6/6/201150.2750.6848.4048.722,930,860
6/3/201149.0151.1048.4050.493,006,660
6/2/201150.2650.9048.9850.603,299,310
6/1/201152.1952.5650.0650.353,588,960
5/31/201153.1553.6252.3452.573,998,870
5/27/201150.8052.1350.7951.623,515,860
5/26/201149.1450.3548.7650.203,254,670
5/25/201148.4649.9148.2649.482,636,660
5/24/201148.5449.6648.2148.463,501,720
5/23/201148.2048.5647.0147.912,899,670
5/20/201150.0250.4448.5850.003,536,570
5/19/201150.6050.7649.2949.964,288,350
5/18/201148.5050.4048.3650.205,827,570
5/17/201146.2348.2045.8448.124,568,480
5/16/201145.8547.6245.2446.474,746,770
5/13/201147.9148.5146.1846.364,805,980
5/12/201146.7548.2945.8247.505,706,590
5/11/201149.6549.6547.1747.406,232,670
5/10/201150.9651.0849.9150.292,712,830
5/9/201151.0951.1849.7550.752,561,490
5/6/201150.4951.0749.5150.254,370,830
5/5/201150.7351.6949.0349.415,902,330
5/4/201153.0153.0150.9251.814,678,930
5/3/201154.0454.4052.4753.033,480,000
5/2/201154.6856.0054.0754.502,618,020
4/29/201153.4054.4653.1554.252,392,770
4/28/201154.6755.1053.6753.763,019,680
4/27/201155.7055.7553.6055.153,413,490
4/26/201155.6956.4655.1255.832,007,560
4/25/201156.9257.0055.4955.662,327,090
4/21/201155.8457.0355.7856.432,923,890
4/20/201155.5155.8754.7055.203,216,590
4/19/201152.6054.3752.2954.035,542,700
4/18/201151.0051.1149.4350.683,779,110
4/15/201152.1552.3851.8351.942,455,380
4/14/201152.1552.7652.0352.303,775,640
4/13/201154.6754.8052.3352.893,716,260
4/12/201155.3255.4653.2453.924,041,690
4/11/201157.3158.2755.9656.343,396,470
4/8/201158.7059.1056.9357.354,517,040
4/7/201158.1059.1257.4457.492,803,890
4/6/201159.2259.7557.6558.454,534,770
4/5/201156.6158.9056.3158.444,239,090
4/4/201153.9057.2453.8656.846,393,280
4/1/201153.5953.7052.6553.162,180,620
3/31/201154.0754.2052.7053.022,787,760
3/30/201153.7454.4353.2454.252,179,460
3/29/201153.0053.4652.2753.281,950,370
3/28/201153.6953.7152.7452.742,232,950
3/25/201154.8355.1253.6653.702,419,350
3/24/201153.2254.8552.3654.724,199,800
3/23/201152.4953.1251.4152.885,998,380
3/22/201154.2654.2752.8253.193,217,340
3/21/201154.8355.2453.0753.975,332,350
3/18/201155.4055.9253.7254.224,019,630
3/17/201153.7154.5752.6554.433,765,810
3/16/201153.0154.4150.9551.546,476,110
3/15/201148.1752.7847.9652.576,757,240
3/14/201151.5451.6649.7650.934,097,230
3/11/201149.9252.8549.8452.453,529,010
3/10/201150.8451.3250.4050.904,597,340
3/9/201154.1054.3652.1952.573,598,440
3/8/201154.4154.4752.6354.243,112,960
3/7/201156.1656.6353.5454.034,046,870
3/4/201156.3057.1255.3955.634,175,640
3/3/201155.3055.5554.4355.483,013,660
3/2/201154.2654.8653.7754.333,023,560
3/1/201155.8455.8554.0254.224,405,810
2/28/201156.2056.6754.6255.423,213,230
2/25/201154.3355.4253.8355.323,240,160
2/24/201153.4354.4452.3253.485,497,280
2/23/201151.9653.6051.8552.744,965,420
2/22/201153.9555.3552.1452.516,434,860
2/18/201156.6756.6754.4655.084,627,450
2/17/201158.4058.4056.0056.694,957,220
2/16/201158.7859.1758.3058.372,715,840
2/15/201159.4959.6458.1558.582,988,990
2/14/201159.4759.6258.8459.463,419,820
2/11/201158.8759.0358.0258.813,694,500
2/10/201157.7359.2557.5058.685,011,830
2/9/201162.1262.2457.2558.2814,585,200
2/8/201162.3363.5761.8563.562,882,290
2/7/201163.6264.2362.7762.802,779,820
Trading Center