The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Teck Resources

  • TCK.B
  • TSX
  • Mining
  • Latest 24.69
  • Currency C$
  • Change 0.02
  • Percent Change 0.081 %
  • Volume 1,208,270
  • Fri Aug 29, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 24.69 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 24.80 24.38 24.70 24.69 1,208,270
Aug 28 25.01 24.60 24.96 24.67 1,042,835
Aug 27 25.45 24.95 25.40 25.08 988,936
Aug 26 25.44 25.07 25.10 25.34 1,334,714
Aug 25 25.26 24.98 25.17 25.13 962,308
Aug 22 25.14 24.88 24.99 25.09 825,131
Aug 21 25.46 25.00 25.46 25.02 1,153,912
Aug 20 25.54 24.91 25.05 25.50 1,518,020
Aug 19 25.38 24.99 25.16 24.99 950,949
Aug 18 25.23 24.98 25.07 25.15 925,274
Aug 15 25.28 24.75 25.24 25.04 3,892,740
Aug 14 25.12 24.87 24.99 25.09 837,526
Aug 13 25.32 24.90 25.30 25.09 1,212,826
Aug 12 25.60 25.17 25.23 25.29 1,798,039
Aug 11 26.04 25.78 25.84 25.81 800,179
Aug 8 25.68 25.34 25.56 25.66 706,086
Aug 7 26.05 25.25 25.83 25.40 1,099,279
Aug 6 26.03 25.68 25.75 25.83 755,003
Aug 5 26.12 25.70 25.90 25.98 1,134,803
Aug 1 26.42 25.79 26.03 25.99 1,198,737
Jul 31 26.69 26.12 26.48 26.13 1,671,384
Jul 30 26.98 26.44 26.49 26.67 2,873,832
Jul 29 26.47 25.80 25.89 26.32 3,063,127
Jul 28 25.89 25.39 25.40 25.79 2,251,914
Jul 25 25.81 25.16 25.80 25.36 3,265,425
Jul 24 26.87 25.64 26.08 25.94 4,417,262
Jul 23 25.62 25.35 25.39 25.62 1,615,311
Jul 22 25.66 25.28 25.62 25.43 1,339,548
Jul 21 25.42 25.03 25.21 25.37 885,805
Jul 18 25.55 25.11 25.46 25.23 1,112,112
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.