Teck Resources Ltd Ordinary Shares Historical Stock Prices

TCK 
$12.25
*  
1.09
9.77%
Get TCK Alerts
*Delayed - data as of Apr. 29, 2016  -  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-JAN-2016 TO 29-APR-2016

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 11.53 12.5301 11.53 12.25 17,094,146
04/29/2016 11.54 12.5301 11.53 12.25 17,097,800
04/28/2016 11.42 11.725 11.12 11.16 12,307,140
04/27/2016 10.89 11.3 10.83 11.29 15,621,890
04/26/2016 10.88 11.04 10.435 10.85 18,778,410
04/25/2016 10.25 10.47 10.15 10.28 10,555,090
04/22/2016 10.61 10.89 10.305 10.4 11,180,040
04/21/2016 11.19 11.41 10.49 10.51 19,275,660
04/20/2016 10.41 11.75 10.32 11 27,190,650
04/19/2016 9.86 10.6 9.79 10.57 19,088,440
04/18/2016 8.09 10.01 8.09 9.62 19,803,180
04/15/2016 8.27 8.56 7.93 8.5 11,603,410
04/14/2016 8.7 8.72 8.33 8.52 10,575,700
04/13/2016 8.96 9 8.52 8.56 10,368,860
04/12/2016 8.13 8.99 8.1 8.69 16,820,580
04/11/2016 7.49 8.05 7.46 8 8,961,857
04/08/2016 7.27 7.5 7.11 7.33 5,092,296
04/07/2016 7.52 7.66 6.88 6.92 13,187,730
04/06/2016 7.49 7.87 7.27 7.75 5,319,178
04/05/2016 7.15 7.54 7.1 7.49 4,764,586
04/04/2016 7.76 7.855 7.2338 7.33 5,401,961
04/01/2016 7.4 7.8 7.26 7.78 8,042,594
03/31/2016 7.75 7.97 7.59 7.61 5,302,317
03/30/2016 7.49 8.05 7.49 7.82 9,624,762
03/29/2016 7.15 7.47 6.86 7.37 6,143,570
03/28/2016 7.45 7.55 6.95 7.39 4,914,651
03/24/2016 6.76 7.41 6.55 7.36 9,120,227
03/23/2016 8.27 8.38 7.26 7.29 8,661,534
03/22/2016 8.32 8.6825 8.25 8.54 5,847,642
03/21/2016 8.38 8.78 8.22 8.43 5,426,627
03/18/2016 9 9.25 8.23 8.47 8,812,665
03/17/2016 7.83 8.93 7.82 8.91 15,140,090
03/16/2016 6.91 7.6 6.8899 7.51 10,719,020
03/15/2016 7.15 7.21 6.87 7 7,086,930
03/14/2016 7.34 7.64 7.235 7.49 6,085,813
03/11/2016 7.67 7.88 7.41 7.45 7,162,532
03/10/2016 7.58 7.71 7.0901 7.4 9,891,216
03/09/2016 7.65 7.75 7.18 7.64 4,351,550
03/08/2016 7.68 7.8 6.95 7.4 8,543,442
03/07/2016 7.77 8.41 7.75 8.09 15,469,580
03/04/2016 7.53 8.21 7.48 7.71 16,249,360
03/03/2016 7.04 7.435 6.96 7.29 11,174,960
03/02/2016 6.01 7.12 5.98 7.12 17,788,240
03/01/2016 5.99 6.02 5.7701 5.96 7,937,962
02/29/2016 5.77 5.92 5.61 5.79 7,276,926
02/26/2016 6.06 6.3 5.62 5.66 8,918,281
02/25/2016 5.55 5.76 5.385 5.68 5,154,649
02/24/2016 5.57 5.8 5.17 5.6 15,165,320
02/23/2016 6.59 6.8 5.9601 6.02 12,852,590
02/22/2016 6.26 7.25 6.25 6.84 19,484,530
02/19/2016 5.78 6.07 5.71 5.95 6,818,205
02/18/2016 6.05 6.13 5.6047 6.03 11,501,560
02/17/2016 5.31 6.41 5.25 6.13 15,289,830
02/16/2016 4.74 5.12 4.42 5.07 10,512,310
02/12/2016 3.88 4.68 3.87 4.68 14,038,650
02/11/2016 3.95 3.95 3.55 3.69 9,544,370
02/10/2016 4.03 4.3 3.88 3.91 6,115,411
02/09/2016 4.15 4.18 3.9 3.99 3,725,496
02/08/2016 4.28 4.58 4.11 4.27 5,815,731
02/05/2016 4.17 4.465 4.13 4.3 6,714,440
02/04/2016 3.92 4.49 3.91 4.32 12,604,440
02/03/2016 3.56 3.82 3.35 3.8 7,656,556
02/02/2016 3.52 3.55 3.4 3.46 3,740,321
02/01/2016 3.69 3.7 3.51 3.63 7,209,564
*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?