$9.72 +0.45 (%) Teck Resources Ltd - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCK historical data

Date Open High Low Close Volume
3/21/201328.3728.7228.0828.091,970,324
3/20/201328.0728.8327.7228.464,280,184
3/19/201329.1129.2327.3027.696,590,800
3/18/201329.4629.8329.1029.181,552,776
3/15/201329.5430.1629.4729.982,396,942
3/14/201329.6229.6929.1929.501,802,385
3/13/201330.8130.9129.5029.532,052,737
3/12/201330.6831.3230.6330.801,709,844
3/11/201330.5230.6730.0630.571,165,584
3/8/201330.7930.9130.2230.561,650,630
3/7/201330.8531.3930.4030.571,603,487
3/6/201330.0130.6729.8030.581,994,795
3/5/201329.7330.2529.6529.691,964,566
3/4/201330.0230.0429.3429.482,306,784
3/1/201330.7330.7329.9430.272,275,235
2/28/201331.2131.4130.7330.891,514,222
2/27/201330.5531.3330.4231.201,699,691
2/26/201330.8430.9930.2830.602,452,441
2/25/201331.1331.4630.7530.772,297,802
2/22/201331.2131.4130.8031.101,309,771
2/21/201331.0131.4330.7831.093,303,919
2/20/201332.1932.2131.0731.152,401,758
2/19/201332.6632.9532.3032.402,509,959
2/15/201334.0034.0032.9733.091,694,240
2/14/201333.6134.2833.4534.151,722,617
2/13/201333.9334.3733.4433.741,559,218
2/12/201333.3434.1033.0333.882,141,399
2/11/201333.0933.3332.8033.202,070,794
2/8/201334.1334.2632.9633.215,183,612
2/7/201336.4736.6334.2734.524,605,125
2/6/201336.7637.1636.7636.872,195,382
2/5/201336.5637.1936.5636.991,466,064
2/4/201336.7236.7636.1736.571,301,936
2/1/201336.8937.2936.6137.101,476,320
1/31/201336.4936.9736.4336.491,573,341
1/30/201337.1837.4336.3836.461,500,261
1/29/201337.0837.3636.9637.19974,238
1/28/201337.5337.7836.8937.01956,351
1/25/201337.7037.8036.9537.521,408,393
1/24/201337.5538.0337.3637.751,577,528
1/23/201337.6037.8337.3437.591,109,695
1/22/201337.1937.8037.1837.791,875,112
1/18/201337.3237.5536.9837.45967,290
1/17/201337.0437.4136.8637.261,431,453
1/16/201337.2337.2336.7136.831,203,692
1/15/201337.0937.6237.0437.591,028,988
1/14/201337.8838.1237.2437.331,770,466
1/11/201338.1138.1537.2637.541,952,817
1/10/201337.8038.5737.5838.362,316,508
1/9/201336.9137.4536.5837.311,983,475
1/8/201337.3137.5436.7036.711,660,564
1/7/201337.4237.8437.2437.621,041,759
1/4/201337.3137.7937.1537.741,732,920
1/3/201337.8937.9537.1537.391,582,498
1/2/201337.5938.1837.5338.022,163,485
12/31/201235.1736.6735.1436.351,826,202
12/28/201235.5335.6035.1935.221,054,521
12/27/201235.7135.9435.3735.731,274,763
12/26/201236.0336.2935.7035.77579,985
12/24/201235.9936.1635.6935.82406,090
12/21/201235.7436.2535.2536.092,269,417
12/20/201236.3236.4935.7636.011,775,693
12/19/201236.0436.7936.0336.372,954,408
12/18/201235.5836.0835.5036.081,577,061
12/17/201235.6235.9735.3635.591,445,837
12/14/201235.4136.0535.3035.672,868,231
12/13/201235.2335.5234.2435.142,201,422
12/12/201235.5735.9035.2335.441,996,308
12/11/201235.7736.1935.5335.701,773,451
12/10/201235.1935.8835.0635.752,304,671
12/7/201235.3135.6034.3534.853,710,363
12/6/201234.8735.3734.5035.242,267,629
12/5/201233.8035.1333.7434.463,320,855
12/4/201233.3333.8233.2333.531,228,334
12/3/201234.1234.4233.4833.602,626,139
11/30/201233.3933.8133.3333.672,081,799
11/29/201232.5733.5032.5733.492,806,880
11/28/201231.9832.5531.8932.381,748,039
11/27/201232.5032.9132.4532.461,213,220
11/26/201232.5832.7232.2432.561,281,875
11/23/201232.6833.0432.4832.60936,183
11/21/201232.1932.2331.6931.83939,978
11/20/201232.2232.3431.7732.121,811,741
11/19/201232.7232.7332.0032.242,105,926
11/16/201231.6132.0831.3031.861,861,816
11/15/201231.8932.1931.4531.771,984,681
11/14/201233.0233.0932.0332.081,771,880
11/13/201232.4133.2132.2732.731,759,770
11/12/201233.0433.0832.7033.031,251,446
11/9/201232.3533.3632.3132.742,245,636
11/8/201233.1433.4032.6732.852,063,855
11/7/201232.9233.2832.5133.132,966,289
11/6/201233.2434.2333.1233.812,317,968
11/5/201232.8533.4432.8032.982,303,965
11/2/201233.9134.2633.1233.193,046,622
11/1/201231.9033.6931.8633.673,671,602
10/31/201231.5231.9431.4531.881,526,161
10/26/201231.9832.1631.0631.141,453,529
10/25/201232.1432.2231.6931.932,652,099
10/24/201230.9632.3630.9531.563,345,160
Trading Center