Teck Resources Ltd $22.90

down -0.36


21/8/2014 01:53 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
6/15/201146.8047.8346.2146.354,101,306
6/14/201147.2648.1647.1947.652,989,803
6/13/201146.7347.2845.6946.013,134,046
6/10/201148.0848.4246.3046.573,726,000
6/9/201147.6448.8247.3548.641,908,268
6/8/201147.9948.1647.3147.593,205,541
6/7/201149.2949.5848.2948.342,840,261
6/6/201150.2750.6848.4048.722,930,865
6/3/201149.0151.1048.4050.493,006,663
6/2/201150.2650.9048.9850.603,299,306
6/1/201152.1952.5650.0650.353,588,960
5/31/201153.1553.6252.3452.573,998,871
5/27/201150.8052.1350.7951.623,515,858
5/26/201149.1450.3548.7650.203,254,673
5/25/201148.4649.9148.2649.482,636,664
5/24/201148.5449.6648.2148.463,501,725
5/23/201148.2048.5647.0147.912,899,667
5/20/201150.0250.4448.5850.003,536,568
5/19/201150.6050.7649.2949.964,288,352
5/18/201148.5050.4048.3650.205,827,568
5/17/201146.2348.2045.8448.124,568,484
5/16/201145.8547.6245.2446.474,746,769
5/13/201147.9148.5146.1846.364,805,983
5/12/201146.7548.2945.8247.505,706,593
5/11/201149.6549.6547.1747.406,232,672
5/10/201150.9651.0849.9150.292,712,828
5/9/201151.0951.1849.7550.752,561,488
5/6/201150.4951.0749.5150.254,370,833
5/5/201150.7351.6949.0349.415,902,329
5/4/201153.0153.0150.9251.814,678,929
5/3/201154.0454.4052.4753.033,479,997
5/2/201154.6856.0054.0754.502,618,021
4/29/201153.4054.4653.1554.252,392,773
4/28/201154.6755.1053.6753.763,019,677
4/27/201155.7055.7553.6055.153,413,488
4/26/201155.6956.4655.1255.832,007,561
4/25/201156.9257.0055.4955.662,327,087
4/21/201155.8457.0355.7856.432,923,890
4/20/201155.5155.8754.7055.203,216,586
4/19/201152.6054.3752.2954.035,542,703
4/18/201151.0051.1149.4350.683,779,106
4/15/201152.1552.3851.8351.942,455,376
4/14/201152.1552.7652.0352.303,775,645
4/13/201154.6754.8052.3352.893,716,258
4/12/201155.3255.4653.2453.924,041,686
4/11/201157.3158.2755.9656.343,396,473
4/8/201158.7059.1056.9357.354,517,038
4/7/201158.1059.1257.4457.492,803,886
4/6/201159.2259.7557.6558.454,534,771
4/5/201156.6158.9056.3158.444,239,091
4/4/201153.9057.2453.8656.846,393,278
4/1/201153.5953.7052.6553.162,180,621
3/31/201154.0754.2052.7053.022,787,755
3/30/201153.7454.4353.2454.252,179,461
3/29/201153.0053.4652.2753.281,950,373
3/28/201153.6953.7152.7452.742,232,953
3/25/201154.8355.1253.6653.702,419,348
3/24/201153.2254.8552.3654.724,199,801
3/23/201152.4953.1251.4152.885,998,378
3/22/201154.2654.2752.8253.193,217,342
3/21/201154.8355.2453.0753.975,332,348
3/18/201155.4055.9253.7254.224,019,632
3/17/201153.7154.5752.6554.433,765,812
3/16/201153.0154.4150.9551.546,476,111
3/15/201148.1752.7847.9652.576,757,239
3/14/201151.5451.6649.7650.934,097,228
3/11/201149.9252.8549.8452.453,529,012
3/10/201150.8451.3250.4050.904,597,337
3/9/201154.1054.3652.1952.573,598,435
3/8/201154.4154.4752.6354.243,112,963
3/7/201156.1656.6353.5454.034,046,873
3/4/201156.3057.1255.3955.634,175,635
3/3/201155.3055.5554.4355.483,013,662
3/2/201154.2654.8653.7754.333,023,555
3/1/201155.8455.8554.0254.224,405,806
2/28/201156.2056.6754.6255.423,213,226
2/25/201154.3355.4253.8355.323,240,163
2/24/201153.4354.4452.3253.485,497,276
2/23/201151.9653.6051.8552.744,965,422
2/22/201153.9555.3552.1452.516,434,863
2/18/201156.6756.6754.4655.084,627,454
2/17/201158.4058.4056.0056.694,957,220
2/16/201158.7859.1758.3058.372,715,836
2/15/201159.4959.6458.1558.582,988,989
2/14/201159.4759.6258.8459.463,419,825
2/11/201158.8759.0358.0258.813,694,496
2/10/201157.7359.2557.5058.685,011,829
2/9/201162.1262.2457.2558.2814,585,215
2/8/201162.3363.5761.8563.562,882,290
2/7/201163.6264.2362.7762.802,779,818
2/4/201163.9864.0361.6562.513,262,287
2/3/201164.5764.8362.8163.434,077,328
2/2/201163.2664.6262.6264.413,707,141
2/1/201161.5063.6961.5062.914,747,674
1/31/201158.2760.8458.2560.604,853,740
1/28/201159.1959.8357.7657.903,960,416
1/27/201161.5561.6759.4059.484,412,083
1/26/201159.8561.2859.0461.254,487,008
1/25/201159.3659.5758.3559.304,155,115
1/24/201159.1260.3758.4160.053,309,125
Trading Center