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
  • NYSE
  • Mining
  • Latest 20.06
  • Currency US$
  • Change -1.20
  • Percent Change -5.644 %
  • Volume 5,674,360
  • Fri Sep 19, 2014 04:02 PM EDT NYSE 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: 20.06 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 21.31 20.00 21.25 20.06 5,674,360
Sep 18 21.56 21.18 21.54 21.26 4,029,252
Sep 17 21.74 21.43 21.58 21.53 3,805,053
Sep 16 21.63 20.84 21.04 21.57 2,521,389
Sep 15 21.52 20.95 21.52 21.12 1,589,916
Sep 12 21.51 21.13 21.25 21.35 1,538,755
Sep 11 21.40 20.98 21.20 21.29 2,115,396
Sep 10 21.81 21.23 21.78 21.40 1,440,442
Sep 9 21.98 21.59 21.93 21.83 1,518,781
Sep 8 22.31 21.97 22.29 21.97 1,196,012
Sep 5 22.36 22.15 22.30 22.34 702,040
Sep 4 22.65 22.28 22.47 22.29 1,208,741
Sep 3 22.58 22.37 22.54 22.40 1,164,772
Sep 2 22.63 22.36 22.56 22.37 1,215,275
Aug 29 22.85 22.54 22.77 22.74 1,458,884
Aug 28 23.02 22.67 22.97 22.73 1,401,267
Aug 27 23.36 23.00 23.27 23.09 770,222
Aug 26 23.24 22.88 22.89 23.15 1,246,057
Aug 25 22.99 22.76 22.96 22.88 810,108
Aug 22 22.97 22.72 22.87 22.90 1,808,354
Aug 21 23.23 22.83 23.23 22.85 1,108,136
Aug 20 23.30 22.77 22.90 23.26 1,297,739
Aug 19 23.26 22.84 23.06 22.85 874,612
Aug 18 23.18 22.95 23.06 23.11 1,576,481
Aug 15 23.23 22.68 23.21 22.99 1,983,318
Aug 14 23.04 22.80 22.90 23.01 1,154,555
Aug 13 23.18 22.78 23.15 22.98 1,990,028
Aug 12 23.42 23.05 23.08 23.15 2,158,889
Aug 11 23.81 23.52 23.60 23.63 1,212,421
Aug 8 23.41 23.10 23.24 23.38 1,368,199
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.