Teck Resources Ltd Historical Stock Prices

TCK 
$13.73
*  
1.54
10.09%
Get TCK Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading TCK now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TCK After Hours
 
 
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 30-MAR-2014 TO 30-MAR-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.
16:00  14.01  14.335  13.59  13.73 11,556,270
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
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
*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?