Teck Resources Ltd Historical Stock Prices

TCK 
$23.78
*  
0.12
0.51%
Get TCK Alerts
*Delayed - data as of Jul. 22, 2014 14:00 ET  -  Find a broker to begin trading TCK now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TCK Real Time
 
 
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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
14:00  23.85  23.91  23.52  23.78 829,720
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
06/13/2014 21.34 21.53 21.28 21.46 1,774,363
06/12/2014 21.48 21.53 21.23 21.33 2,447,773
06/11/2014 21.81 21.86 21.7 21.83 1,928,932
06/10/2014 21.61 21.83 21.58 21.82 1,595,180
06/09/2014 21.72 21.81 21.551 21.65 1,231,267
06/06/2014 22.01 22.07 21.4 21.63 3,213,149
06/05/2014 21.86 22.12 21.76 22.03 2,679,118
06/04/2014 22.03 22.04 21.66 21.79 2,833,863
06/03/2014 22.31 22.31 22.08 22.16 3,292,906
06/02/2014 22.5 22.56 22.325 22.46 1,008,590
05/30/2014 22.47 22.62 22.09 22.31 2,417,320
05/29/2014 22.69 22.75 22.4715 22.64 1,179,545
05/28/2014 23.1 23.12 22.57 22.57 2,135,116
05/27/2014 23.41 23.48 23.02 23.25 1,981,479
05/23/2014 22.91 23.35 22.87 23.31 1,687,430
05/22/2014 22.77 23.025 22.68 22.87 1,812,089
05/21/2014 22.6 22.71 22.38 22.62 1,113,370
05/20/2014 22.91 22.92 22.35 22.5 2,112,722
05/19/2014 22.65 23.19 22.63 23.15 1,345,403
05/16/2014 22.74 22.77 22.43 22.68 3,126,834
05/15/2014 23.35 23.37 22.78 22.89 2,507,612
05/14/2014 23.47 23.76 23.16 23.22 2,640,747
05/13/2014 23.32 23.551 23.036 23.41 1,536,508
05/12/2014 22.79 23.35 22.78 23.29 2,899,827
05/09/2014 22.51 22.61 22.28 22.39 1,651,882
05/08/2014 22.32 22.75 22.27 22.55 2,006,324
05/07/2014 22.66 22.67 22.24 22.31 2,611,164
05/06/2014 22.64 22.76 22.5 22.59 3,519,432
05/05/2014 23.01 23.03 22.45 22.57 5,087,425
05/02/2014 23.26 23.4125 22.95 23.12 1,810,640
05/01/2014 22.66 23.6199 22.58 23.3 3,789,921
04/30/2014 22.41 22.86 22.37 22.77 1,371,404
04/29/2014 22.13 22.525 21.97 22.5 1,650,368
04/28/2014 22.45 22.45 21.92 22.02 1,559,099
04/25/2014 22.4 22.69 22.2023 22.48 1,582,363
04/24/2014 22.61 22.75 22.39 22.47 1,700,458
04/23/2014 22.08 22.49 22 22.42 2,981,051
04/22/2014 21.46 22.31 21.46 22.29 2,618,235
04/21/2014 22.11 22.12 21.65 21.79 1,976,824
04/17/2014 22.17 22.26 21.83 22.07 2,608,093
04/16/2014 22.52 22.59 22.05 22.16 2,180,144
04/15/2014 22.39 22.72 21.81 22.23 2,890,764
04/14/2014 22.59 23.07 22.47 22.77 1,839,850
04/11/2014 22.49 22.85 22.32 22.45 1,966,448
04/10/2014 23.09 23.1615 22.58 22.65 2,191,354
04/09/2014 23.49 23.6 22.96 23.27 5,569,132
04/08/2014 22.69 23.895 22.69 23.47 5,839,104
04/07/2014 22.27 22.705 22.22 22.48 2,529,656
04/04/2014 22.25 22.65 22.16 22.24 2,907,954
04/03/2014 21.96 22.13 21.72 22.01 3,028,545
04/02/2014 21.83 22.15 21.78 22.06 1,354,385
04/01/2014 21.81 21.93 21.58 21.8 2,192,615
03/31/2014 21.79 21.82 21.51 21.68 1,644,339
03/28/2014 21.44 21.69 21.43 21.6 3,352,289
03/27/2014 21.09 21.51 21.07 21.17 1,457,636
03/26/2014 21.81 21.81 20.98 21.02 1,718,062
03/25/2014 21.37 21.79 21.34 21.67 2,371,377
03/24/2014 21.16 21.275 20.78 20.91 2,460,105
03/21/2014 20.73 21.15 20.6 21.12 2,608,699
03/20/2014 20.2 20.75 19.99 20.44 2,280,362
03/19/2014 20.79 20.9701 20.38 20.52 1,999,379
03/18/2014 21.02 21.45 20.9 21.12 1,391,182
03/17/2014 20.8 21.1 20.76 21.01 1,420,394
03/14/2014 20.56 20.84 20.45 20.62 1,072,732
03/13/2014 21.07 21.08 20.53 20.53 1,141,212
03/12/2014 20.57 21.01 20.49 20.94 2,051,540
03/11/2014 21.52 21.54 20.65 20.7 2,685,947
03/10/2014 21.81 21.86 21.25 21.45 2,476,876
03/07/2014 22.8 22.8 22 22 2,054,578
03/06/2014 22.49 23.245 22.42 22.99 2,463,288
03/05/2014 22.28 22.29 22.08 22.27 1,420,002
03/04/2014 22.17 22.34 21.965 22.25 1,822,597
03/03/2014 22.05 22.15 21.7 21.94 2,053,773
02/28/2014 22.45 22.47 22.21 22.23 1,475,869
02/27/2014 22.2 22.41 22.09 22.36 2,221,547
02/26/2014 22.15 22.2899 22.04 22.18 2,325,294
02/25/2014 22.53 22.53 21.94 22.13 3,418,629
02/24/2014 23.21 23.22 22.5124 22.6 1,898,990
02/21/2014 23.3 23.4 22.8 23.17 2,939,941
02/20/2014 23.29 23.5 23.25 23.39 1,995,403
02/19/2014 23.5 23.72 23.26 23.32 3,947,811
02/18/2014 24.02 24.07 23.6 23.66 2,478,474
02/14/2014 23.69 23.955 23.42 23.88 3,515,594
02/13/2014 24.32 24.46 23.61 23.68 5,162,151
02/12/2014 25.64 25.64 25.13 25.36 1,871,708
02/11/2014 24.83 25.36 24.74 25.16 2,299,706
02/10/2014 24.73 24.97 24.59 24.79 2,070,574
02/07/2014 24.63 24.79 24.32 24.74 1,814,768
02/06/2014 23.82 24.465 23.62 24.33 1,472,660
02/05/2014 23.77 23.83 23.52 23.77 1,177,356
02/04/2014 23.75 24.01 23.58 23.79 2,060,629
02/03/2014 24.12 24.15 23.55 23.66 3,224,861
01/31/2014 24 24.2 23.65 24.02 1,550,957
01/30/2014 24.86 24.87 24.29 24.36 1,470,811
01/29/2014 24.57 24.875 24.35 24.78 1,956,253
01/28/2014 24.37 24.94 24.14 24.88 2,710,078
01/27/2014 24.16 24.45 23.83 24.17 2,689,615
01/24/2014 24.31 24.33 23.6 24.01 3,034,960
01/23/2014 24.46 24.9 24.38 24.48 1,907,076
01/22/2014 25.6 25.61 24.72 24.75 2,658,951
01/21/2014 26.32 26.33 25.61 25.63 2,608,371
01/17/2014 26.1 26.44 25.83 26.08 2,115,136
01/16/2014 24.94 26.1 24.94 26.09 3,233,275
01/15/2014 24.07 25.07 23.93 24.97 2,775,300
01/14/2014 24.01 24.49 23.9 24.01 3,074,486
01/13/2014 23.82 24.04 23.82 24 2,179,358
01/10/2014 23.72 24.2 23.67 23.77 1,957,104
01/09/2014 24.08 24.08 23.4 23.69 3,633,425
01/08/2014 24.68 24.68 24.08 24.36 2,847,287
01/07/2014 25.15 25.17 24.7 24.7 1,839,684
01/06/2014 25.23 25.37 24.815 25.11 1,977,988
01/03/2014 25.88 26.04 25.28 25.3 1,822,952
01/02/2014 25.79 26.005 25.54 25.84 1,607,218
12/31/2013 25.66 26.211 25.59 26.01 1,595,663
12/30/2013 25.75 25.88 25.55 25.66 1,303,950
12/27/2013 25.24 25.63 25.13 25.63 1,218,353
12/26/2013 25.25 25.74 25.2 25.38 1,293,423
12/24/2013 24.63 25.35 24.61 25.25 1,484,978
12/23/2013 24.89 24.89 24.46 24.65 1,782,202
12/20/2013 24.05 24.7 23.9897 24.67 3,310,966
12/19/2013 23.14 24.07 23 24.05 2,107,716
12/18/2013 23.02 23.395 22.92 23.14 1,670,535
12/17/2013 23.12 23.17 22.99 23.03 1,000,786
12/16/2013 23.13 23.34 23.06 23.2 1,112,489
12/13/2013 22.94 23.17 22.88 22.99 1,876,005
12/12/2013 22.9 23.079 22.56 22.99 1,950,694
12/11/2013 24.1 24.1 23.26 23.31 2,702,961
12/10/2013 23.85 24.15 23.79 24.12 2,348,580
12/09/2013 23.5 23.8 23.46 23.69 1,675,855
12/06/2013 23.71 23.76 23.32 23.46 1,583,129
12/05/2013 23.59 23.73 23.45 23.45 1,794,377
12/04/2013 23.73 24.03 23.54 23.71 2,000,431
12/03/2013 23.83 24 23.6 23.7 2,143,106
12/02/2013 23.96 24.18 23.82 23.9 1,541,565
11/29/2013 24.54 24.54 24.15 24.21 1,504,608
11/27/2013 24.32 24.38 23.72 23.83 2,812,479
11/26/2013 24.63 24.66 24.1674 24.23 2,078,613
11/25/2013 25.12 25.2 24.69 24.74 1,509,727
11/22/2013 25.43 25.5 25.19 25.21 1,605,916
11/21/2013 25.58 25.75 25.24 25.48 1,785,781
11/20/2013 26.02 26.05 25.42 25.66 1,716,175
11/19/2013 26.05 26.23 25.73 25.81 1,448,282
11/18/2013 26.41 26.63 25.9718 26.05 1,869,315
11/15/2013 26.14 26.31 25.92 26.23 1,388,514
11/14/2013 26.16 26.2 25.75 26.15 1,040,651
11/13/2013 25.65 26.385 25.43 26.15 2,279,890
11/12/2013 26.84 26.85 25.915 25.97 2,197,666
11/11/2013 27.07 27.08 26.62 26.85 1,246,650
11/08/2013 26.7 27.22 26.442 27.11 1,480,608
11/07/2013 28.01 28.05 26.91 26.96 2,125,744
11/06/2013 27.61 27.95 27.51 27.78 2,753,727
11/05/2013 27.34 27.51 26.975 27.46 2,639,511
11/04/2013 27.28 27.47 26.96 27.44 2,785,794
11/01/2013 26.84 27.16 26.58 27.02 3,531,824
10/31/2013 27.79 27.83 26.73 26.74 3,891,886
10/30/2013 28.49 28.67 27.53 27.94 3,013,443
10/29/2013 28.62 28.66 28.08 28.29 1,320,353
10/28/2013 28.575 28.8 28.2515 28.41 1,859,012
10/25/2013 29.16 29.4 28.62 28.96 1,852,453
10/24/2013 28.86 30.02 28.82 29.29 3,676,975
10/23/2013 28.42 28.42 27.59 28.34 4,197,792
10/22/2013 28.03 29.06 28.03 28.91 5,013,717
10/21/2013 27.65 27.75 27.31 27.68 1,950,709
10/18/2013 27.52 27.53 27.19 27.5 828,775
10/17/2013 27.17 27.68 27.03 27.33 1,631,468
10/16/2013 26.9 27.12 26.6 27.03 1,170,071
10/15/2013 26.68 27.17 26.27 26.86 1,398,497
10/14/2013 26.24 26.98 26.06 26.83 1,599,962
10/11/2013 25.78 26.26 25.289 26.25 1,752,586
10/10/2013 25.98 25.98 25.58 25.74 1,468,090
10/09/2013 25.54 25.64 25.24 25.44 1,623,402
10/08/2013 26.48 26.61 25.38 25.62 2,647,736
10/07/2013 26.54 27 26.47 26.5 948,108
10/04/2013 26.56 27.25 26.49 27.07 1,212,222
10/03/2013 26.93 27.25 26.28 26.48 1,266,276
10/02/2013 26.45 27 26.32 26.98 1,244,062
10/01/2013 26.72 26.78 26.2 26.6 2,598,945
09/30/2013 26.85 27.21 26.56 26.84 1,799,954
09/27/2013 28.13 28.3 27.12 27.28 1,984,568
09/26/2013 27.93 28.742 27.91 28.4 1,317,416
09/25/2013 27.62 28.16 27.58 27.72 1,146,002
09/24/2013 27.36 27.92 27.1 27.38 1,423,444
09/23/2013 27.66 28.005 27.37 27.43 1,519,742
09/20/2013 28.77 28.79 27.6 27.62 2,119,504
09/19/2013 29.19 29.22 28.48 28.59 2,229,990
09/18/2013 27.74 29.08 27.49 28.8 2,928,826
09/17/2013 27.24 27.8 27.24 27.72 1,138,876
09/16/2013 27.65 27.74 27.24 27.3 2,257,775
09/13/2013 27.4 27.42 26.94 27.09 2,298,481
09/12/2013 27.94 28.02 27.34 27.54 1,787,129
09/11/2013 28.48 28.69 27.79 28.59 2,285,928
09/10/2013 28.62 29.11 28.28 28.51 2,807,291
09/09/2013 27.08 28.33 26.98 28.27 3,012,595
09/06/2013 26.81 27.29 26.73 26.77 2,066,738
09/05/2013 26.21 26.48 26.14 26.28 1,229,086
09/04/2013 25.77 26.31 25.7 26.27 2,264,949
09/03/2013 26.01 26.41 25.845 26.01 2,695,928
08/30/2013 25.45 25.62 25.23 25.24 1,491,931
08/29/2013 25.64 25.96 25.25 25.45 1,893,634
08/28/2013 25.57 26.29 25.39 25.71 2,262,031
08/27/2013 25.85 26.41 25.53 25.54 2,324,737
08/26/2013 26.34 26.59 26.02 26.26 1,223,261
08/23/2013 25.99 26.67 25.81 26.26 1,905,143
08/22/2013 25.71 26.11 25.51 26.01 2,738,316
08/21/2013 26.22 26.22 25.05 25.09 3,296,165
08/20/2013 26.71 26.97 26.4 26.51 2,514,831
08/19/2013 27.66 27.71 27.12 27.15 2,117,535
08/16/2013 28.1 28.31 27.53 27.79 3,105,975
08/15/2013 27.05 28.23 26.89 28.2 3,488,564
08/14/2013 26.73 27.84 26.56 27.52 2,790,374
08/13/2013 27.56 27.56 26.59 26.77 2,830,327
08/12/2013 26.7 27.5 26.66 27.29 4,435,507
08/09/2013 25.6 26.695 25.43 26.54 4,391,574
08/08/2013 23.89 25.83 23.88 25.48 4,750,791
08/07/2013 23.39 23.73 23.28 23.45 1,931,549
08/06/2013 24.16 24.25 23.44 23.59 1,832,094
08/05/2013 24.29 24.48 23.97 24.04 1,478,961
08/02/2013 23.64 24.14 23.55 23.83 1,781,624
08/01/2013 23.82 23.93 23.34 23.71 2,116,281
07/31/2013 23.62 23.87 23.31 23.43 2,314,662
07/30/2013 24.1 24.14 23.55 23.66 2,681,862
07/29/2013 24.35 24.53 23.84 24.03 2,903,996
07/26/2013 23.53 24.57 23.51 24.44 2,527,358
07/25/2013 23.19 24.09 23.06 23.81 4,880,839
07/24/2013 23.73 23.74 22.65 22.95 1,778,400
07/23/2013 23.41 23.9 23.41 23.69 2,430,243
07/22/2013 22.99 23.25 22.82 23.16 1,276,725
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?