$15.67 -0.41 (%) 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
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
1/21/201160.9861.7458.6459.115,359,907
1/20/201160.9760.9859.1360.495,907,494
1/19/201163.8964.1062.0462.613,330,819
1/18/201163.2264.5963.1064.302,714,653
1/14/201163.3963.4462.1862.903,996,422
1/13/201165.1165.2863.1563.642,755,025
1/12/201164.8265.3763.6565.103,648,497
1/11/201162.0364.2761.7063.754,623,970
1/10/201161.7261.9459.7860.974,264,864
1/7/201162.4863.1661.4362.422,707,433
1/6/201163.3163.4262.1362.383,215,691
1/5/201162.9663.2761.5163.063,262,540
1/4/201163.9964.8562.0362.924,131,477
1/3/201163.2164.9463.0163.302,886,657
12/31/201061.2262.3060.6061.832,112,969
12/30/201060.3061.1560.1760.902,158,176
12/29/201059.2060.0158.9559.862,401,001
12/28/201058.3259.6257.9659.551,724,472
12/27/201057.7758.2157.1158.171,171,351
12/23/201057.2658.0756.8557.991,972,353
12/22/201057.9458.0057.0057.441,649,006
12/21/201057.4657.8256.9157.611,943,043
12/20/201057.8658.3956.4956.552,007,692
12/17/201056.0957.9155.2357.663,591,432
12/16/201056.0556.1454.7555.783,625,322
12/15/201056.8757.5056.0856.373,273,974
12/14/201057.0157.6556.5257.473,068,285
12/13/201058.3858.4957.2157.273,334,637
12/10/201055.3557.3855.2157.322,998,898
12/9/201055.6356.0054.7755.113,176,937
12/8/201055.4756.5054.5655.003,495,610
12/7/201057.7858.1255.4855.516,183,861
12/6/201054.7456.3754.6956.214,111,402
12/3/201053.4754.8853.4754.733,558,496
12/2/201052.0454.1252.0353.794,774,165
12/1/201050.6551.7750.5851.505,035,774
11/30/201047.5749.5747.4149.505,206,543
11/29/201048.0648.6446.8848.453,910,508
11/26/201047.8748.4647.7647.951,773,376
11/24/201048.9349.4148.5449.272,429,345
11/23/201048.8649.0747.5747.774,590,463
11/22/201049.7850.5849.3050.052,845,262
11/19/201048.8350.0848.5750.023,811,460
11/18/201048.7749.6948.7549.193,673,949
11/17/201046.6848.3746.6147.523,618,825
11/16/201047.6847.8246.4547.076,082,843
11/15/201049.3849.6948.6248.983,142,451
11/12/201049.2449.6548.4349.124,880,707
11/11/201048.1750.2347.9650.194,148,655
11/10/201048.4048.8347.2048.354,710,678
11/9/201051.1251.3647.6648.084,245,792
11/8/201048.8950.3948.8950.152,643,125
11/5/201048.2849.8248.0049.724,677,294
11/4/201046.8547.8646.6647.744,197,358
11/3/201045.4045.8244.5645.653,501,364
11/2/201045.6245.6245.0545.331,696,818
Trading Center