TCK Historical Prices | Teck Resources Ltd Ordinary Sha Stock

Dow

0.80% Nasdaq

0.97%

Teck Resources Limited (TCK)

-NYSE

27.22 0.04(0.15%) May 17, 4:00PM EDT|After Hours : 27.22 0.00 (0.00%) May 17, 4:56PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	27.00	27.51	26.99	27.22	2,997,200	27.22
May 16, 2013	27.38	27.91	27.02	27.18	3,863,700	27.18
May 15, 2013	27.21	27.70	26.63	27.57	3,971,100	27.57
May 14, 2013	28.28	28.28	27.37	27.58	2,422,800	27.58
May 13, 2013	28.94	29.01	28.10	28.41	2,676,100	28.41
May 10, 2013	28.56	29.23	28.25	29.13	2,288,600	29.13
May 9, 2013	29.05	29.44	28.76	28.87	3,027,000	28.87
May 8, 2013	28.11	29.37	28.07	29.24	4,108,800	29.24
May 7, 2013	27.50	27.91	27.44	27.84	2,131,300	27.84
May 6, 2013	27.58	27.75	27.20	27.64	1,942,000	27.64
May 3, 2013	27.28	27.90	27.21	27.43	2,359,400	27.43
May 2, 2013	26.49	26.70	26.10	26.59	3,060,000	26.59
May 1, 2013	26.16	26.73	25.88	26.39	3,873,200	26.39
Apr 30, 2013	25.96	26.58	25.55	26.57	2,986,400	26.57
Apr 29, 2013	26.25	26.46	25.95	26.11	2,046,500	26.11
Apr 26, 2013	26.33	26.35	25.53	25.84	3,372,400	25.84
Apr 25, 2013	26.58	27.10	26.23	26.49	5,175,200	26.49
Apr 24, 2013	25.28	26.30	25.28	26.12	4,817,700	26.12
Apr 23, 2013	25.84	25.84	23.48	24.89	8,184,200	24.89
Apr 22, 2013	24.71	25.42	24.37	25.35	3,512,600	25.35
Apr 19, 2013	24.49	24.73	24.06	24.55	3,511,600	24.55
Apr 18, 2013	25.01	25.09	24.22	24.52	5,829,500	24.52
Apr 17, 2013	25.73	25.73	24.61	24.78	3,884,800	24.78
Apr 16, 2013	26.18	26.40	25.66	26.22	2,799,400	26.22
Apr 15, 2013	26.41	26.41	24.56	25.49	6,632,700	25.49
Apr 12, 2013	27.98	28.43	27.54	27.76	3,006,400	27.76
Apr 11, 2013	28.63	28.67	28.10	28.42	2,680,200	28.42
Apr 10, 2013	28.95	29.22	28.53	28.74	2,849,100	28.74
Apr 9, 2013	27.97	29.37	27.91	28.88	6,776,600	28.88
Apr 8, 2013	27.07	27.62	26.88	27.51	2,669,500	27.51
Apr 5, 2013	26.30	27.20	26.04	27.19	2,797,300	27.19
Apr 4, 2013	26.56	27.15	26.31	26.85	3,817,500	26.85
Apr 3, 2013	27.41	27.41	26.51	26.55	2,853,600	26.55
Apr 2, 2013	27.92	28.00	27.30	27.41	2,109,400	27.41
Apr 1, 2013	28.19	28.22	27.72	27.83	1,768,400	27.83
Mar 28, 2013	28.22	28.39	28.00	28.16	1,885,700	28.16
Mar 27, 2013	28.29	28.61	28.11	28.30	2,242,000	28.30
Mar 26, 2013	28.39	28.61	28.14	28.54	2,052,800	28.54
Mar 25, 2013	28.15	28.35	27.72	28.07	2,604,700	28.07
Mar 22, 2013	28.13	28.28	27.75	28.12	1,845,400	28.12
Mar 21, 2013	28.37	28.72	28.08	28.09	1,970,400	28.09
Mar 20, 2013	28.07	28.83	27.72	28.46	4,280,200	28.46
Mar 19, 2013	29.11	29.23	27.30	27.69	6,589,600	27.69
Mar 18, 2013	29.46	29.83	29.10	29.18	1,552,800	29.18
Mar 15, 2013	29.54	30.16	29.47	29.98	2,396,400	29.98
Mar 14, 2013	29.62	29.69	29.19	29.50	1,801,400	29.50
Mar 13, 2013	30.81	30.91	29.50	29.53	2,052,700	29.53
Mar 12, 2013	30.68	31.32	30.63	30.80	1,709,900	30.80
Mar 11, 2013	30.52	30.67	30.06	30.57	1,165,600	30.57
Mar 8, 2013	30.79	30.91	30.22	30.56	1,650,700	30.56
Mar 7, 2013	30.85	31.39	30.40	30.57	1,603,500	30.57
Mar 6, 2013	30.01	30.67	29.80	30.58	1,994,700	30.58
Mar 5, 2013	29.73	30.25	29.65	29.69	1,964,500	29.69
Mar 4, 2013	30.02	30.04	29.34	29.48	2,306,800	29.48
Mar 1, 2013	30.73	30.73	29.94	30.27	2,274,800	30.27
Feb 28, 2013	31.21	31.41	30.73	30.89	1,514,300	30.89
Feb 27, 2013	30.55	31.33	30.42	31.20	1,699,400	31.20
Feb 26, 2013	30.84	30.99	30.28	30.60	2,451,900	30.60
Feb 25, 2013	31.13	31.46	30.75	30.77	2,297,800	30.77
Feb 22, 2013	31.21	31.41	30.80	31.10	1,309,800	31.10
Feb 21, 2013	31.01	31.43	30.78	31.09	3,303,900	31.09
Feb 20, 2013	32.19	32.21	31.07	31.15	2,401,800	31.15
Feb 19, 2013	32.66	32.95	32.30	32.40	2,509,900	32.40
Feb 15, 2013	34.00	34.00	32.97	33.09	1,694,300	33.09
Feb 14, 2013	33.61	34.28	33.45	34.15	1,722,700	34.15
Feb 13, 2013	33.93	34.37	33.44	33.74	1,559,200	33.74
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TCK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Teck Resources Limited (TCK)