Teck Resources Ltd Historical Stock Prices

TCK 
$22.16
*  
0.07
 negative 
0.31%
Get TCK Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TCK Pre-Market
 
 
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 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  22.50  22.59  22.05  22.16 2,180,144
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 22.7 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 20.97 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
07/19/2013 22.69 22.97 22.48 22.65 1,718,948
07/18/2013 22.84 23.27 22.7 22.72 1,757,617
07/17/2013 22.9 23.15 22.69 22.75 1,822,360
07/16/2013 22.47 22.9 22.36 22.86 1,858,115
07/15/2013 22.05 22.29 21.94 22.26 1,090,892
07/12/2013 22.38 22.38 21.75 21.98 1,867,428
07/11/2013 21.77 22.48 21.64 22.42 2,719,412
07/10/2013 21.35 21.38 20.57 20.78 2,749,942
07/09/2013 20.27 21.37 20.17 21.25 4,658,477
07/08/2013 20.58 20.62 19.98 20.07 2,878,640
07/05/2013 20.94 20.99 20.07 20.4 2,356,013
07/03/2013 20.52 20.71 20.31 20.36 2,002,717
07/02/2013 21.34 21.34 20.28 20.54 2,866,657
07/01/2013 21.61 21.75 21.29 21.31 1,525,783
06/28/2013 21.14 21.49 20.9 21.37 2,162,380
06/27/2013 21.06 21.428 20.97 21.27 2,319,318
06/26/2013 21.38 21.57 20.66 20.75 3,309,550
06/25/2013 20.54 21 20.33 20.85 2,950,385
06/24/2013 21.15 21.31 20.2 20.27 4,005,185
06/21/2013 21.81 21.98 20.82 21.8 4,017,923
06/20/2013 21.36 22 20.92 21.74 4,710,890
06/19/2013 23.36 23.589 22.35 22.4 3,793,380
06/18/2013 23.36 23.69 23.12 23.57 1,699,575
06/17/2013 23.8 24.06 23.47 23.47 2,071,397
06/14/2013 24.36 24.6 23.53 23.53 2,620,372
06/13/2013 23.5 24.43 23.41 24.34 3,839,709
06/12/2013 24.27 24.33 23.515 23.58 2,537,152
06/11/2013 24.12 24.71 23.85 24.33 3,380,305
06/10/2013 25.08 25.15 24.3 24.57 3,882,702
06/07/2013 26.04 26.08 25.04 25.17 3,762,130
06/06/2013 26.12 26.39 25.87 26.09 2,348,785
06/05/2013 26.69 26.75 26.04 26.2 2,483,518
06/04/2013 26.76 27.18 26.75 26.93 2,576,734
06/03/2013 26.76 26.93 26.57 26.88 2,827,787
05/31/2013 27.44 27.52 26.68 26.69 2,588,502
05/30/2013 27.04 28 26.92 27.73 2,569,353
05/29/2013 27.04 27.24 26.53 26.95 2,556,600
05/28/2013 27.55 27.58 27.11 27.17 1,627,981
05/24/2013 27.07 27.57 27.04 27.24 1,421,444
05/23/2013 27.45 27.63 26.97 27.37 3,860,288
05/22/2013 27.98 28.96 27.81 28.37 4,774,127
05/21/2013 27.7 28.215 27.36 27.75 2,803,744
05/20/2013 27.23 28 26.93 27.98 1,554,457
05/17/2013 27 27.51 26.99 27.22 2,999,647
05/16/2013 27.38 27.91 27.02 27.18 3,863,688
05/15/2013 27.21 27.7 26.63 27.57 3,970,953
05/14/2013 28.28 28.28 27.37 27.58 2,422,790
05/13/2013 28.94 29.0099 28.1 28.41 2,676,036
05/10/2013 28.56 29.23 28.25 29.13 2,288,653
05/09/2013 29.05 29.44 28.76 28.87 3,026,973
05/08/2013 28.11 29.37 28.07 29.24 4,110,648
05/07/2013 27.5 27.91 27.4399 27.84 2,131,293
05/06/2013 27.58 27.745 27.2 27.64 1,942,792
05/03/2013 27.28 27.9 27.21 27.43 2,359,372
05/02/2013 26.52 26.52 26.52 26.52 300
05/01/2013 26.16 26.73 25.88 26.39 3,873,150
04/30/2013 25.96 26.58 25.55 26.57 2,987,277
04/29/2013 26.25 26.46 25.945 26.11 2,046,407
04/26/2013 26.33 26.35 25.53 25.84 3,376,673
04/25/2013 26.58 27.1 26.23 26.49 5,175,729
04/24/2013 25.28 26.3 25.28 26.12 4,817,684
04/23/2013 25.84 25.84 23.48 24.89 8,186,070
04/22/2013 24.71 25.42 24.37 25.35 3,512,512
04/19/2013 24.49 24.73 24.06 24.55 3,511,589
04/18/2013 25.01 25.09 24.22 24.52 5,830,050
04/17/2013 25.73 25.73 24.61 24.78 3,884,733
04/16/2013 26.18 26.4 25.66 26.22 2,799,350
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 your brokers before you trade


Want to trade FX?