Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Teck Cominco Limited
(NY:
TECK
)
51.36
+0.96 (+1.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
8.330
8.697
8.330
8.426
8,643,679
+0.09(+1.05%)
May 27, 2016
8.426
8.339
8.339
8.339
6,612,963
-0.11(-1.35%)
May 26, 2016
8.811
8.899
8.374
8.452
8,553,088
-0.05(-0.62%)
May 25, 2016
8.295
8.614
8.225
8.505
10,864,029
+0.39(+4.85%)
May 24, 2016
8.654
8.689
8.050
8.111
8,118,403
-0.45(-5.31%)
May 23, 2016
8.409
8.575
8.164
8.566
9,834,907
-0.05(-0.61%)
May 20, 2016
8.724
8.899
8.522
8.619
10,150,945
+0.14(+1.65%)
May 19, 2016
7.962
8.604
7.927
8.479
13,511,364
+0.26(+3.19%)
May 18, 2016
8.566
8.837
8.137
8.216
13,586,091
-0.66(-7.49%)
May 17, 2016
8.820
9.240
8.680
8.881
15,199,787
+0.11(+1.20%)
May 16, 2016
8.470
8.916
8.470
8.776
17,649,216
+0.53(+6.48%)
May 13, 2016
8.312
8.505
8.067
8.242
17,349,092
-0.25(-2.99%)
May 12, 2016
8.767
8.767
8.277
8.496
12,174,492
-0.07(-0.82%)
May 11, 2016
8.584
8.842
8.452
8.566
11,793,871
+0.24(+2.84%)
May 10, 2016
8.164
8.575
8.081
8.330
9,805,853
+0.24(+2.92%)
May 09, 2016
8.671
8.671
7.945
8.094
13,799,861
-1.06(-11.57%)
May 06, 2016
8.872
9.450
8.837
9.152
12,642,543
+0.15(+1.65%)
May 05, 2016
9.669
9.730
8.846
9.004
17,990,958
-0.35(-3.74%)
May 04, 2016
9.572
10.01
9.345
9.354
12,629,000
-0.52(-5.31%)
May 03, 2016
10.20
10.25
9.809
9.879
15,896,762
-0.74(-7.00%)
May 02, 2016
10.91
10.95
10.32
10.62
15,820,075
-0.10(-0.90%)
Apr 29, 2016
10.10
10.96
10.10
10.72
19,540,878
+0.95(+9.77%)
Apr 28, 2016
9.992
10.26
9.730
9.765
14,066,340
-0.11(-1.15%)
Apr 27, 2016
9.529
9.887
9.476
9.879
17,854,032
+0.38(+4.06%)
Apr 26, 2016
9.520
9.660
9.135
9.494
21,461,664
+0.50(+5.54%)
Apr 25, 2016
8.969
9.161
8.881
8.995
12,063,262
-0.10(-1.15%)
Apr 22, 2016
9.284
9.529
9.017
9.100
12,777,961
-0.10(-1.05%)
Apr 21, 2016
9.791
9.983
9.179
9.196
22,030,996
-0.43(-4.45%)
Apr 20, 2016
9.109
10.28
9.030
9.625
31,103,156
+0.38(+4.07%)
Apr 19, 2016
8.627
9.275
8.566
9.249
21,815,900
+0.83(+9.88%)
Apr 18, 2016
7.079
8.759
7.079
8.417
22,632,760
+0.98(+13.18%)
Apr 15, 2016
7.236
7.490
6.939
7.437
13,261,363
-0.02(-0.23%)
Apr 14, 2016
7.612
7.630
7.289
7.455
12,086,809
-0.04(-0.47%)
Apr 13, 2016
7.840
7.875
7.455
7.490
11,850,423
-0.11(-1.50%)
Apr 12, 2016
7.114
7.866
7.087
7.604
19,225,142
+0.60(+8.62%)
Apr 11, 2016
6.554
7.044
6.527
7.000
10,242,581
+0.59(+9.14%)
Apr 08, 2016
6.361
6.562
6.221
6.414
5,819,911
+0.36(+5.92%)
Apr 07, 2016
6.580
6.702
6.020
6.055
15,074,212
-0.73(-10.71%)
Apr 06, 2016
6.554
6.877
6.361
6.781
6,082,639
+0.23(+3.47%)
Apr 05, 2016
6.256
6.597
6.212
6.554
5,445,376
+0.14(+2.18%)
Apr 04, 2016
6.790
6.873
6.329
6.414
6,173,822
-0.39(-5.78%)
Apr 01, 2016
6.475
6.825
6.352
6.807
9,191,764
+0.15(+2.23%)
Mar 31, 2016
6.781
6.974
6.641
6.659
6,059,940
-0.18(-2.69%)
Mar 30, 2016
6.554
7.044
6.554
6.842
11,000,000
+0.39(+6.11%)
Mar 29, 2016
6.256
6.536
6.002
6.449
7,021,396
-0.02(-0.27%)
Mar 28, 2016
6.519
6.606
6.081
6.466
5,618,083
+0.03(+0.41%)
Mar 24, 2016
5.915
6.440
6.440
6.440
10,423,343
+0.06(+0.96%)
Mar 23, 2016
7.236
7.332
6.352
6.379
9,899,141
-1.09(-14.64%)
Mar 22, 2016
7.280
7.597
7.219
7.472
6,683,413
+0.10(+1.30%)
Mar 21, 2016
7.332
7.682
7.192
7.376
6,202,013
-0.03(-0.47%)
Mar 18, 2016
7.875
8.094
7.201
7.411
10,071,866
-0.38(-4.94%)
Mar 17, 2016
6.851
7.814
6.842
7.796
17,303,384
+1.22(+18.64%)
Mar 16, 2016
6.046
6.650
6.029
6.571
12,251,758
+0.45(+7.29%)
Mar 15, 2016
6.256
6.309
6.011
6.125
8,099,549
-0.43(-6.54%)
Mar 14, 2016
6.422
6.685
6.330
6.554
6,955,387
+0.04(+0.54%)
Mar 11, 2016
6.711
6.895
6.484
6.519
8,186,067
+0.04(+0.68%)
Mar 10, 2016
6.632
6.746
6.204
6.475
11,304,526
-0.21(-3.14%)
Mar 09, 2016
6.694
6.781
6.282
6.685
4,973,323
+0.21(+3.24%)
Mar 08, 2016
6.720
6.825
6.081
6.475
9,764,175
-0.60(-8.53%)
Mar 07, 2016
6.799
7.359
6.781
7.079
17,679,958
+0.33(+4.93%)
Mar 04, 2016
6.589
6.904
6.545
6.746
18,571,158
+0.37(+5.76%)
Mar 03, 2016
6.160
6.505
6.090
6.379
12,771,700
+0.15(+2.39%)
Mar 02, 2016
5.259
6.230
5.232
6.230
20,329,922
+1.01(+19.46%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.