Quantcast

Historical Stock Prices

TECK 
$22.53
*  
0.75
3.22%
Get TECK Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading TECK 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 22.9 23.11 22.4 22.53 2,295,708
03/21/2019 22.59 23.385 22.54 23.28 2,989,047
03/20/2019 22.27 22.8 22.07 22.73 2,489,648
03/19/2019 22.38 22.9 22.305 22.39 2,074,515
03/18/2019 21.68 22.05 21.63 22.04 1,750,340
03/15/2019 21.63 21.68 21.455 21.55 1,593,956
03/14/2019 22.01 22.09 21.615 21.65 1,625,283
03/13/2019 22.36 22.41 22.02 22.31 1,773,800
03/12/2019 21.85 22.27 21.78 22.2 1,857,160
03/11/2019 21.67 21.8 21.54 21.72 1,267,865
03/08/2019 21.84 21.87 21.39 21.58 1,890,362
03/07/2019 22.31 22.3299 21.82 22.09 2,503,894
03/06/2019 22.2 22.735 22.2 22.37 2,519,426
03/05/2019 22.09 22.19 21.89 22.13 1,559,930
03/04/2019 22.02 22.31 21.7252 21.98 1,924,467
03/01/2019 22.6 22.69 21.9 21.98 3,011,821
02/28/2019 22.8 22.84 22.41 22.44 1,928,345
02/27/2019 23.33 23.38 22.85 22.87 2,189,737
02/26/2019 23.3 23.44 23.08 23.25 1,660,231
02/25/2019 23.8 23.83 23.3 23.34 2,467,211
02/22/2019 23.08 23.79 22.9 23.75 4,049,286
02/21/2019 22.82 23 22.48 22.65 3,756,412
02/20/2019 22.15 23.4 21.98 23.13 6,850,929
02/19/2019 21.65 22.1 21.62 22 2,417,263
02/15/2019 21.9 22.01 21.64 21.65 3,778,021
02/14/2019 21.31 21.67 21.3 21.54 4,096,378
02/13/2019 22.52 22.75 21.4 21.53 6,119,164
02/12/2019 22.66 22.96 22.32 22.79 3,257,684
02/11/2019 22.89 23.09 22.1834 22.5 3,337,050
02/08/2019 23.32 23.45 22.94 23.09 4,666,474
02/07/2019 23.59 23.69 23.21 23.45 2,616,049
02/06/2019 23.71 24.09 23.57 23.7 1,571,438
02/05/2019 23.76 24.05 23.68 23.91 1,634,238
02/04/2019 23.27 23.8 23.05 23.68 2,264,834
02/01/2019 23.31 24.02 23.27 23.53 3,619,093
01/31/2019 24.14 24.61 24.045 24.36 2,826,791
01/30/2019 23.73 24.135 23.25 24.1 4,263,679
01/29/2019 23.07 23.42 22.93 23.3 1,757,937
01/28/2019 22.7 22.78 22.46 22.77 1,751,393
01/25/2019 22.7 23.3 22.4 22.93 4,980,916
01/24/2019 22.16 22.39 21.97 22.2 3,193,598
01/23/2019 22.37 22.64 21.95 22.04 2,618,576
01/22/2019 22.74 22.82 22.17 22.34 2,007,551
01/18/2019 23.15 23.38 22.92 23.09 3,946,041
01/17/2019 22.29 23.21 22.1 22.97 2,214,332
01/16/2019 22.57 22.8 22.27 22.62 1,684,601
01/15/2019 22.81 23.04 22.39 22.62 1,916,665
01/14/2019 22.63 23.02 22.48 22.69 1,620,868
01/11/2019 22.72 23 22.38 22.77 2,235,033
01/10/2019 22.46 22.93 22.31 22.8 2,788,540
01/09/2019 22.36 23.13 22.27 22.89 3,178,187
01/08/2019 21.45 22.37 21.4 22.04 3,125,545
01/07/2019 21.29 21.37 20.9721 21.14 1,581,905
01/04/2019 20.59 21.1684 20.34 21 2,953,430
01/03/2019 20.94 21.035 19.81 19.84 2,380,776
01/02/2019 20.81 21.1878 20.52 21.03 2,141,907
12/31/2018 21.25 21.595 20.945 21.54 1,692,106
12/28/2018 21.83 21.95 21.015 21.08 2,462,566
12/27/2018 21 21.73 20.86 21.65 1,795,753
12/26/2018 20.5 21.7 20.23 21.65 2,118,397
12/24/2018 20.57 20.96 20.5 20.53 1,196,259
*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?

Smart Portfolio