Teck Resources Ltd $21.26

down -0.28


18/9/2014 01:26 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
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
11/1/201045.3745.6844.5344.852,278,752
10/29/201044.2745.0944.2444.742,317,441
10/28/201044.7744.9543.9444.412,794,914
10/27/201043.4644.1142.8444.055,142,767
10/26/201044.6945.5144.5144.845,099,554
10/25/201045.2645.7944.9345.294,434,726
10/22/201044.7444.8944.1444.303,873,816
10/21/201044.8645.3643.7544.406,208,676
10/20/201042.7544.7642.6444.404,881,837
10/19/201042.7043.4741.8842.535,579,024
10/18/201044.9145.1844.0944.314,812,364
10/15/201046.1046.2945.2545.434,358,547
10/14/201046.0746.3845.6246.255,950,506
10/13/201045.1346.0545.1045.725,144,239
10/12/201043.8144.4843.0144.234,518,691
10/11/201044.6645.0043.7044.012,027,030
10/8/201043.0144.6342.9544.504,978,099
10/7/201044.1744.1742.4343.083,798,979
10/6/201043.2144.3143.2143.915,466,723
10/5/201042.1143.6441.8543.315,978,245
10/4/201042.2342.3441.1741.344,276,425
10/1/201042.0042.5541.2942.474,954,237
9/30/201041.3541.7640.4741.165,139,206
9/29/201040.1841.3139.9740.564,295,801
9/28/201039.8140.3339.1540.063,533,022
Trading Center