$15.67 0.00 (%) Teck Resources Ltd - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCK historical data

Date Open High Low Close Volume
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
12/7/201138.2438.5937.5038.403,723,146
12/6/201138.7839.0437.6438.402,724,268
12/5/201138.0239.0037.7538.403,499,756
12/2/201137.8038.1937.1337.223,367,544
12/1/201136.7737.4736.3937.213,720,474
11/30/201135.4836.7135.1336.495,516,454
11/29/201133.0233.6032.8233.252,518,369
11/28/201133.4533.5732.5032.822,647,244
11/25/201131.4832.2231.2331.311,420,584
11/23/201132.4632.5631.2731.553,650,694
11/22/201133.3333.9632.9933.093,100,488
11/21/201132.5033.6131.9233.353,581,793
11/18/201135.2935.7033.9934.153,667,652
11/17/201136.7636.8234.5234.844,897,010
11/16/201137.4937.8836.6036.692,844,758
11/15/201136.7438.2736.6338.003,264,937
11/14/201138.0338.1436.8737.302,429,702
11/11/201137.9338.8837.5537.892,815,982
11/10/201137.4737.9436.4937.154,068,141
11/9/201137.9638.8736.9436.965,037,093
11/8/201139.1340.1539.0539.993,625,539
11/7/201138.8439.3037.9838.893,543,926
11/4/201138.5239.4738.3238.843,890,236
11/3/201139.3339.5137.8539.274,706,608
11/2/201138.5938.8537.7438.472,977,491
11/1/201136.6338.4535.6037.267,340,380
10/31/201140.4241.3740.0940.104,236,653
10/28/201140.2741.9939.9041.815,749,840
10/27/201141.1443.0539.1241.827,843,276
10/26/201136.2637.3435.0337.044,603,874
10/25/201136.4536.6435.2935.333,334,925
10/24/201135.5036.8535.1636.734,116,826
10/21/201134.9135.1834.0134.593,680,071
10/20/201133.1633.8732.4133.774,910,997
10/19/201135.3035.5533.1733.314,082,597
10/18/201133.9335.7832.9135.545,213,450
10/17/201136.1736.1734.2934.492,858,080
10/14/201136.0836.4134.9436.374,732,629
10/13/201135.0335.0333.7334.643,939,985
10/12/201135.1836.4535.1835.455,790,920
10/11/201133.9434.7233.1334.264,023,089
10/10/201133.6534.7233.6534.523,956,620
10/7/201134.6934.8431.9932.437,404,642
10/6/201133.2234.4132.9333.998,309,702
10/5/201129.7832.5029.1532.4210,948,998
10/4/201126.4129.3225.7629.278,094,820
10/3/201128.4829.4527.1527.186,977,226
9/30/201128.5229.5528.3329.195,148,839
9/29/201130.3430.4928.7229.656,525,200
9/28/201131.5131.6229.3729.404,346,453
9/27/201132.7933.1431.0431.486,541,238
9/26/201129.9830.2828.5430.224,766,864
9/23/201130.1730.7929.7229.955,742,417
9/22/201131.4731.6430.0030.756,676,233
9/21/201135.2635.7833.8433.887,320,832
9/20/201138.2538.2536.2236.304,914,253
9/19/201138.7538.7737.4038.114,149,584
9/16/201140.7040.9439.8439.992,065,439
9/15/201140.3540.7939.7940.612,605,417
9/14/201139.4640.1038.6239.493,289,685
9/13/201139.7839.7839.0139.333,294,660
9/12/201139.5840.3038.4039.474,046,887
9/9/201142.0842.5740.4740.734,499,492
9/8/201142.8443.9142.6043.062,957,790
9/7/201142.7243.9742.5343.413,189,078
9/6/201140.2241.7239.6541.634,714,756
9/2/201141.9742.8841.5242.403,086,441
9/1/201144.3744.6343.6843.912,882,676
8/31/201144.5845.2643.6544.333,686,950
8/30/201142.3744.2442.3443.983,477,114
8/29/201142.2742.6641.6642.582,637,245
8/26/201139.2541.4738.6341.402,908,804
8/25/201141.6942.0839.7539.912,613,493
8/24/201140.0141.3139.6941.074,029,230
8/23/201138.4540.0037.7539.963,348,517
8/22/201140.1340.2737.7237.883,992,829
8/19/201138.9741.2238.2438.354,606,020
8/18/201141.2441.2439.3239.836,068,337
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center