Historical Stock Prices

TCK 
$7.34
*  
0.17
2.37%
Get TCK Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading TCK now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-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.
07/31/2015 7.28 7.445 7.24 7.34 4,724,101
07/30/2015 7.42 7.49 7.05 7.17 6,119,038
07/29/2015 7.37 7.51 7.15 7.47 7,282,158
07/28/2015 6.92 7.45 6.85 7.32 8,066,314
07/27/2015 6.96 7.27 6.72 6.73 9,271,360
07/24/2015 7.48 7.49 7.04 7.09 9,369,019
07/23/2015 8.41 8.52 7.18 7.58 9,904,375
07/22/2015 8.09 8.12 7.82 7.97 6,946,833
07/21/2015 8.24 8.63 8.22 8.25 5,298,040
07/20/2015 8.59 8.6 8.1 8.17 5,290,217
07/17/2015 8.98 9.01 8.54 8.68 4,125,693
07/16/2015 9.34 9.35 9.04 9.05 2,818,961
07/15/2015 9.5 9.61 9.13 9.27 6,149,819
07/14/2015 9.46 9.82 9.24 9.46 6,316,116
07/13/2015 8.92 9.54 8.8 9.51 5,704,176
07/10/2015 9.305 9.36 8.79 8.89 5,105,280
07/09/2015 9.31 9.44 8.93 8.95 6,851,475
07/08/2015 9.545 9.66 8.93 9.01 7,314,836
07/07/2015 9.16 9.68 8.75 9.67 12,564,590
07/06/2015 9.33 9.42 9.13 9.39 3,903,379
07/02/2015 9.71 9.8 9.51 9.6 5,517,321
07/01/2015 9.98 9.99 9.325 9.4 5,414,604
06/30/2015 10.42 10.42 9.85 9.91 5,900,257
06/29/2015 10.31 10.57 10.26 10.37 5,810,025
06/26/2015 10.63 10.65 10.361 10.57 5,362,174
06/25/2015 11.25 11.26 10.66 10.67 5,174,871
06/24/2015 11.17 11.52 11.13 11.22 4,851,750
06/23/2015 10.81 11.26 10.81 11.2 4,990,607
06/22/2015 10.94 10.99 10.77 10.83 3,649,039
06/19/2015 10.86 11.12 10.83 10.92 6,055,610
06/18/2015 11.31 11.4 10.93 11.19 3,967,114
06/17/2015 10.95 11.19 10.78 11.19 6,008,401
06/16/2015 11.11 11.11 10.81 10.94 4,936,126
06/15/2015 11.18 11.29 11.12 11.15 2,829,718
06/12/2015 11.53 11.58 11.33 11.33 2,468,898
06/11/2015 11.64 11.64 11.43 11.58 3,241,399
06/10/2015 12.01 12.29 11.73 11.83 3,874,461
06/09/2015 11.55 11.91 11.51 11.7 4,148,421
06/08/2015 11.6 11.72 11.24 11.35 3,550,417
06/05/2015 11.56 11.96 11.44 11.65 4,025,548
06/04/2015 11.82 11.91 11.58 11.64 5,628,365
06/03/2015 12.2 12.395 11.95 12.06 3,388,341
06/02/2015 11.66 12.57 11.6 12.29 6,402,121
06/01/2015 11.69 11.69 11.39 11.52 3,368,538
05/29/2015 12.04 12.1715 11.64 11.64 5,401,266
05/28/2015 11.87 12.15 11.62 12.12 7,349,698
05/27/2015 11.88 12.11 11.7 12.01 4,604,068
05/26/2015 12.36 12.49 11.79 11.86 5,371,877
05/22/2015 12.77 12.85 12.5784 12.64 2,176,273
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
*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?