Historical Stock Prices

TCK 
$9.6
*  
0.20
2.13%
Get TCK Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 02-JUL-2014 TO 02-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.
07/02/2015 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
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
02/20/2015 15.56 15.67 15.2357 15.39 3,516,087
02/19/2015 15.75 15.88 15.52 15.62 3,876,124
02/18/2015 15.65 16.21 15.61 16.03 5,883,023
02/17/2015 15.16 15.83 15.16 15.79 3,502,434
02/13/2015 15.23 15.72 15.16 15.37 4,548,137
02/12/2015 14.35 15.01 14.275 14.99 3,934,656
02/11/2015 14.03 14.07 13.51 13.94 6,779,919
02/10/2015 14.72 14.72 14.11 14.21 4,273,337
02/09/2015 14.58 15.16 14.54 14.93 2,980,928
02/06/2015 14.76 14.97 14.35 14.43 3,695,460
02/05/2015 14.46 15.05 14.39 14.94 5,511,270
02/04/2015 14.36 14.52 14.13 14.31 3,980,650
02/03/2015 14.16 14.84 14.15 14.82 5,418,381
02/02/2015 13.06 13.64 12.9 13.6 5,182,347
01/30/2015 12.38 13.17 12.19 12.88 3,766,692
01/29/2015 12.45 12.5 12.2 12.48 4,602,035
01/28/2015 12.55 12.76 12.36 12.41 4,398,985
01/27/2015 12.36 12.64 12.29 12.61 4,075,250
01/26/2015 12.43 12.79 12.29 12.73 3,944,745
01/23/2015 12.84 12.84 12.25 12.47 4,269,684
01/22/2015 13.04 13.08 12.695 12.88 6,079,463
01/21/2015 12.27 12.93 12.17 12.86 5,468,043
01/20/2015 11.92 12.17 11.81 12.08 4,160,002
01/16/2015 11.44 11.93 11.43 11.86 4,573,316
01/15/2015 11.75 11.77 11.31 11.37 5,614,859
01/14/2015 10.7 11.53 10.45 11.51 7,770,048
01/13/2015 12.99 13.03 12.08 12.28 9,166,012
01/12/2015 13.37 13.37 12.84 13.05 6,547,732
01/09/2015 13.77 13.78 13.53 13.59 2,138,502
01/08/2015 13.36 13.99 13.28 13.78 3,512,757
01/07/2015 13.25 13.36 13.07 13.18 2,723,091
01/06/2015 13.26 13.52 13.17 13.18 4,576,589
01/05/2015 13.54 13.68 13.01 13.26 5,918,361
01/02/2015 13.59 13.81 13.45 13.75 3,358,252
12/31/2014 13.73 13.81 13.3655 13.64 2,642,205
12/30/2014 13.62 13.95 13.59 13.76 2,858,889
12/29/2014 13.55 13.88 13.4599 13.62 3,405,818
12/26/2014 13.5 13.7 13.24 13.55 2,244,083
12/24/2014 13.24 13.67 13.13 13.33 2,642,667
12/23/2014 12.81 13.64 12.76 13.38 4,213,227
12/22/2014 13.13 13.2 12.75 12.85 3,507,421
12/19/2014 13.01 13.34 12.96 13.25 5,015,586
12/18/2014 12.77 12.93 12.36 12.88 7,846,028
12/17/2014 11.62 12.48 11.43 12.36 6,483,485
12/16/2014 11.07 11.61 11.01 11.19 5,811,437
12/15/2014 11.21 11.46 11.09 11.12 5,468,021
12/12/2014 11.66 11.775 11.05 11.07 8,066,000
12/11/2014 12.49 12.81 11.7401 11.84 7,281,965
12/10/2014 13.73 13.77 12.88 13.02 4,461,144
12/09/2014 13.54 14.34 13.54 13.86 3,813,286
12/08/2014 14.4 14.59 13.62 13.87 2,806,125
12/05/2014 14.78 14.87 14.39 14.57 2,621,079
12/04/2014 15.33 15.45 14.65 14.72 2,559,845
12/03/2014 15.06 15.69 14.96 15.41 3,308,954
12/02/2014 15.3 15.71 15.01 15.02 3,448,591
12/01/2014 15.65 15.65 14.93 15.17 3,885,852
11/28/2014 16.19 16.23 15.17 15.51 4,052,818
11/26/2014 17.15 17.16 16.71 16.81 1,700,323
11/25/2014 16.9 17.17 16.83 17.08 3,086,802
11/24/2014 17.86 17.86 16.8 16.88 3,502,661
11/21/2014 16.67 17.88 16.65 17.73 6,586,118
11/20/2014 15.59 16.185 15.58 16.11 2,545,463
11/19/2014 16.185 16.26 15.58 15.82 4,267,082
11/18/2014 16.24 16.42 16.081 16.33 2,713,463
11/17/2014 15.99 16.42 15.75 16.2 2,758,658
11/14/2014 15.53 16.09 15.44 16.03 2,620,540
11/13/2014 16.1 16.23 15.49 15.54 2,608,171
11/12/2014 16.1 16.5 15.94 16.15 2,693,451
11/11/2014 15.92 16.27 15.91 16.11 1,953,312
11/10/2014 16.75 16.87 16.01 16.1 3,436,459
11/07/2014 15.29 16.63 15.23 16.59 4,109,693
11/06/2014 15.34 15.54 15.09 15.19 2,634,266
11/05/2014 15.01 15.66 14.75 15.44 3,237,722
11/04/2014 15.49 15.52 14.9 14.99 3,790,685
11/03/2014 15.8 15.84 15.49 15.69 3,012,282
10/31/2014 15.65 15.82 15.3 15.78 3,134,904
10/30/2014 16.08 16.08 15.58 15.65 5,258,332
10/29/2014 16.43 17.21 16.09 16.22 6,838,179
10/28/2014 15.51 16.01 15.47 15.94 3,102,957
10/27/2014 15.94 15.94 15.345 15.43 2,404,401
10/24/2014 15.84 16.01 15.7126 15.87 1,512,519
10/23/2014 15.84 16 15.64 15.89 2,747,604
10/22/2014 16.19 16.32 15.64 15.67 3,137,807
10/21/2014 15.74 16.17 15.6 16.08 3,230,845
10/20/2014 15.52 15.61 15.15 15.51 2,769,289
10/17/2014 15.73 15.82 15.37 15.65 4,561,593
10/16/2014 15.35 15.81 15.22 15.53 4,948,641
10/15/2014 15.87 16.2 15.61 15.93 4,613,278
10/14/2014 16.47 16.66 15.92 16.16 5,098,247
10/13/2014 16.34 16.89 16.25 16.26 5,306,080
10/10/2014 15.87 16.65 15.63 16.05 5,600,964
10/09/2014 17.43 17.43 16.03 16.15 7,704,265
10/08/2014 16.9 17.44 16.34 17.4 5,739,674
10/07/2014 17.76 17.9 16.77 16.95 4,774,554
10/06/2014 18.05 18.11 17.48 17.83 3,806,480
10/03/2014 18.21 18.22 17.615 17.72 4,258,125
10/02/2014 18.64 18.65 17.78 18.4 3,165,656
10/01/2014 18.87 18.96 18.44 18.58 3,380,442
09/30/2014 18.84 19.21 18.59 18.89 3,041,528
09/29/2014 19.11 19.16 18.88 18.91 2,023,447
09/26/2014 19.15 19.31 18.96 19.27 1,734,579
09/25/2014 19.77 19.77 19.1228 19.24 3,159,835
09/24/2014 19.99 20.05 19.72 19.89 2,605,164
09/23/2014 20.2 20.23 19.72 19.86 4,610,344
09/22/2014 19.89 19.89 19.29 19.69 4,437,981
09/19/2014 21.25 21.31 20 20.06 5,674,360
09/18/2014 21.54 21.56 21.18 21.26 4,029,252
09/17/2014 21.58 21.74 21.43 21.53 3,805,053
09/16/2014 21.04 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
*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?