Teck Resources Ltd Historical Stock Prices

TCK 
$21.57
*  
0.45
2.13%
Get TCK Alerts
*Delayed - data as of Sep. 16, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  21.07  21.63  20.835  21.57 2,521,389
09/15/2014 21.52 21.52 20.95 21.12 1,589,916
09/12/2014 21.25 21.51 21.13 21.35 1,538,755
09/11/2014 21.2 21.4 20.98 21.29 2,115,216
09/10/2014 21.78 21.81 21.23 21.4 1,440,442
09/09/2014 21.93 21.98 21.59 21.83 1,518,781
09/08/2014 22.29 22.31 21.97 21.97 1,196,012
09/05/2014 22.3 22.36 22.15 22.34 702,040
09/04/2014 22.47 22.65 22.28 22.29 1,208,741
09/03/2014 22.54 22.58 22.37 22.4 1,164,772
09/02/2014 22.56 22.63 22.36 22.37 1,215,275
08/29/2014 22.77 22.85 22.54 22.74 1,458,884
08/28/2014 22.97 23.02 22.67 22.73 1,400,667
08/27/2014 23.27 23.36 23 23.09 770,222
08/26/2014 22.89 23.24 22.88 23.15 1,246,057
08/25/2014 22.96 22.99 22.76 22.88 810,108
08/22/2014 22.87 22.97 22.72 22.9 1,808,354
08/21/2014 23.23 23.23 22.83 22.85 1,108,136
08/20/2014 22.9 23.3 22.77 23.26 1,297,739
08/19/2014 23.06 23.26 22.84 22.85 874,612
08/18/2014 23.06 23.18 22.95 23.11 1,576,481
08/15/2014 23.21 23.23 22.68 22.99 1,983,318
08/14/2014 22.9 23.04 22.8 23.01 1,154,555
08/13/2014 23.15 23.18 22.78 22.98 1,990,028
08/12/2014 23.08 23.42 23.05 23.15 2,158,889
08/11/2014 23.6 23.81 23.52 23.63 1,212,421
08/08/2014 23.24 23.41 23.1 23.38 1,368,199
08/07/2014 23.73 23.84 23.12 23.25 1,569,093
08/06/2014 23.57 23.81 23.46 23.64 1,477,917
08/05/2014 23.68 23.81 23.47 23.69 2,173,370
08/04/2014 23.87 24 23.67 23.94 1,430,203
08/01/2014 23.85 24.22 23.62 23.77 2,450,690
07/31/2014 24.25 24.44 23.96 23.96 2,259,970
07/30/2014 24.34 24.745 24.27 24.45 2,861,351
07/29/2014 23.98 24.39 23.86 24.25 2,463,511
07/28/2014 23.51 23.96 23.47 23.9 1,447,230
07/25/2014 23.95 23.98 23.27 23.43 2,539,486
07/24/2014 24.3 25.03 23.845 24.15 3,459,365
07/23/2014 23.69 23.88 23.64 23.87 2,008,188
07/22/2014 23.87 23.91 23.52 23.69 1,394,177
07/21/2014 23.52 23.68 23.28 23.66 1,146,568
07/18/2014 23.73 23.809 23.38 23.52 1,265,651
07/17/2014 23.91 24.27 23.69 23.78 1,574,279
07/16/2014 23.81 24.17 23.63 24.11 1,973,820
07/15/2014 23.97 24.21 23.47 23.6 1,819,738
07/14/2014 24.28 24.33 23.86 23.99 1,381,236
07/11/2014 23.93 24.225 23.92 24.16 1,987,955
07/10/2014 24.05 24.725 23.91 24.39 2,553,273
07/09/2014 24.33 24.63 24.26 24.38 1,655,455
07/08/2014 24.48 24.74 24.04 24.32 2,456,521
07/07/2014 24.01 24.63 23.69 24.55 2,950,802
07/03/2014 23.84 24.47 23.81 24.41 2,501,999
07/02/2014 23.24 23.86 23.21 23.82 4,696,539
07/01/2014 23.09 23.7 23.09 23.53 3,139,610
06/30/2014 22.28 22.87 22.0492 22.83 1,846,208
06/27/2014 22.29 22.55 22.14 22.4 1,721,985
06/26/2014 22.09 22.2 21.97 22.16 1,710,231
06/25/2014 22.26 22.58 21.97 22.07 2,842,822
06/24/2014 22.78 22.9199 22.22 22.29 2,186,241
06/23/2014 22.64 22.87 22.47 22.82 2,174,703
06/20/2014 22.57 22.57 22.2401 22.49 1,475,392
06/19/2014 22.22 22.619 22.14 22.46 2,141,416
06/18/2014 21.42 22.12 21.37 22.09 1,517,452
06/17/2014 21.32 21.46 21.24 21.43 1,318,915
06/16/2014 21.45 21.6 21.365 21.42 1,195,532
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?