Teck Resources Ltd Historical Stock Prices

TCK 
$12.82
*  
0.21
1.61%
Get TCK Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading TCK now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TCK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.09  13.13  12.69  12.82 4,758,452
05/21/2015 13.06 13.13 12.69 12.82 4,760,157
05/20/2015 13.11 13.22 12.99 13.03 3,252,014
05/19/2015 13.25 13.29 12.89 13.02 3,720,369
05/18/2015 13.77 13.79 13.365 13.48 1,943,860
05/15/2015 13.86 13.92 13.67 13.84 3,337,228
05/14/2015 14.24 14.44 13.83 13.96 3,175,707
05/13/2015 14.43 14.66 14.03 14.1 2,963,567
05/12/2015 14.36 14.66 14.19 14.37 2,867,177
05/11/2015 14.97 15.25 14.36 14.39 3,366,986
05/08/2015 14.86 15.135 14.66 14.96 2,824,046
05/07/2015 15.08 15.08 14.555 14.87 4,185,254
05/06/2015 15.52 15.587 15.09 15.2 2,732,720
05/05/2015 15.91 16.2 15.46 15.49 4,616,647
05/04/2015 15.62 15.92 15.53 15.77 3,209,641
05/01/2015 15.27 15.59 15.11 15.56 3,724,399
04/30/2015 14.58 15.23 14.47 15.18 4,878,139
04/29/2015 14.7 15.07 14.7 14.89 4,969,880
04/28/2015 14.59 15.0699 14.49 14.93 6,152,885
04/27/2015 14.28 14.87 14.13 14.62 4,277,614
04/24/2015 13.66 14.35 13.64 14.33 6,193,762
04/23/2015 12.92 13.56 12.76 13.5 6,009,945
04/22/2015 12.83 13.04 12.72 12.87 4,940,354
04/21/2015 13.27 13.47 12.632 12.9 9,417,135
04/20/2015 13.53 13.84 13.42 13.83 7,230,025
04/17/2015 13.64 13.8043 13.4 13.47 3,375,198
04/16/2015 13.9 14.03 13.57 13.74 4,041,283
04/15/2015 13.53 14.03 13.418 13.86 6,755,801
04/14/2015 13.44 13.5 13.26 13.49 3,720,820
04/13/2015 13.59 13.65 13.15 13.21 3,508,729
04/10/2015 13.97 14.1 13.67 13.75 2,261,959
04/09/2015 14.04 14.04 13.81 13.96 4,891,809
04/08/2015 14.12 14.32 13.91 13.99 3,701,088
04/07/2015 13.78 14.01 13.68 13.9 3,942,283
04/06/2015 13.83 14 13.68 13.95 3,204,230
04/02/2015 13.25 13.69 13.25 13.67 4,772,116
04/01/2015 13.75 13.85 13.45 13.45 5,629,909
03/31/2015 14.01 14.335 13.59 13.73 11,556,470
03/30/2015 13.86 15.87 13.655 15.27 21,219,530
03/27/2015 14.32 14.32 13.77 13.86 4,985,333
03/26/2015 15.09 15.1999 14.41 14.42 3,530,266
03/25/2015 15.7 15.85 14.81 14.84 4,168,723
03/24/2015 15.49 15.76 15.22 15.45 3,735,621
03/23/2015 15.1 15.89 15.1 15.81 4,593,715
03/20/2015 14.15 15.15 14.11 14.98 4,496,126
03/19/2015 14.18 14.18 13.77 13.83 3,773,826
03/18/2015 13.25 14.22 13.21 14.21 4,691,097
03/17/2015 13.49 13.57 13.2 13.52 3,480,256
03/16/2015 13.79 13.89 13.47 13.56 4,241,809
03/13/2015 13.84 13.91 13.31 13.71 3,567,570
03/12/2015 14.24 14.43 14.08 14.11 3,067,966
03/11/2015 13.66 13.9368 13.535 13.86 2,369,349
03/10/2015 13.85 14.13 13.68 13.75 4,168,908
03/09/2015 14.5 14.54 14.16 14.25 1,856,041
03/06/2015 14.64 14.89 14.26 14.36 3,996,523
03/05/2015 15.14 15.31 14.82 15.02 3,437,056
03/04/2015 15.42 15.44 14.74 15.02 5,619,752
03/03/2015 15.87 16 15.63 15.63 3,173,540
03/02/2015 15.94 16.4 15.7701 15.91 3,586,774
02/27/2015 15.74 16.29 15.67 16.08 4,508,736
02/26/2015 15.74 15.97 15.52 15.57 3,333,065
02/25/2015 15.44 15.6 15.27 15.55 2,373,220
02/24/2015 15.16 15.5 15.08 15.39 3,898,767
02/23/2015 15.22 15.28 14.72 14.85 4,222,341
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?