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
)
53.79
+1.99 (+3.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2009
10.79
10.95
10.41
10.68
10,667,093
-0.08(-0.75%)
Jun 29, 2009
11.29
11.29
10.67
10.76
7,851,802
-0.33(-3.02%)
Jun 26, 2009
10.65
11.24
10.65
11.09
13,073,129
+0.38(+3.56%)
Jun 25, 2009
10.36
10.72
10.24
10.71
18,552,808
-0.09(-0.81%)
Jun 24, 2009
10.82
11.10
10.66
10.80
10,708,250
+0.41(+3.93%)
Jun 23, 2009
9.912
10.51
9.812
10.39
15,846,438
+0.63(+6.45%)
Jun 22, 2009
10.60
10.60
9.745
9.758
13,589,424
-1.32(-11.91%)
Jun 19, 2009
11.33
11.37
10.89
11.08
10,088,768
+0.17(+1.60%)
Jun 18, 2009
10.48
10.95
10.23
10.90
16,220,099
+0.65(+6.34%)
Jun 17, 2009
10.64
10.64
9.698
10.25
23,634,206
-0.53(-4.91%)
Jun 16, 2009
11.83
12.00
10.69
10.78
15,872,055
-0.72(-6.29%)
Jun 15, 2009
11.75
11.79
11.18
11.51
10,285,351
-0.73(-5.97%)
Jun 12, 2009
12.23
12.49
11.92
12.24
10,708,014
-0.29(-2.35%)
Jun 11, 2009
12.20
12.78
12.06
12.53
13,762,939
+0.38(+3.09%)
Jun 10, 2009
12.20
12.20
11.75
12.16
13,922,227
+0.26(+2.20%)
Jun 09, 2009
11.97
12.16
11.79
11.89
10,983,889
+0.13(+1.14%)
Jun 08, 2009
11.54
11.78
11.21
11.76
11,111,199
+0.02(+0.17%)
Jun 05, 2009
11.89
11.95
11.44
11.74
12,129,173
+0.18(+1.56%)
Jun 04, 2009
10.99
11.63
10.76
11.56
12,390,194
+0.94(+8.90%)
Jun 03, 2009
11.22
11.28
10.25
10.62
17,212,506
-0.97(-8.38%)
Jun 02, 2009
11.47
11.92
11.18
11.59
10,935,684
+0.10(+0.87%)
Jun 01, 2009
11.17
11.63
11.04
11.49
14,884,290
+0.88(+8.34%)
May 29, 2009
10.46
10.62
10.28
10.60
10,895,522
+0.58(+5.74%)
May 28, 2009
9.959
10.13
9.785
10.03
11,222,660
+0.36(+3.67%)
May 27, 2009
9.644
10.20
9.497
9.671
13,341,096
+0.11(+1.12%)
May 26, 2009
9.296
9.624
9.055
9.564
11,726,993
+0.05(+0.56%)
May 22, 2009
9.196
9.638
8.968
9.510
12,922,282
+0.58(+6.53%)
May 21, 2009
8.934
9.129
8.740
8.928
12,926,131
-0.40(-4.24%)
May 20, 2009
9.242
9.678
9.155
9.323
14,779,442
+0.27(+3.03%)
May 19, 2009
8.934
9.221
8.693
9.048
12,173,621
+0.07(+0.75%)
May 18, 2009
8.251
9.142
8.251
8.981
9,819,974
+0.88(+10.83%)
May 15, 2009
8.412
8.707
7.916
8.104
10,941,683
-0.27(-3.20%)
May 14, 2009
7.354
8.606
7.354
8.372
15,524,065
+0.68(+8.89%)
May 13, 2009
8.874
8.874
7.682
7.689
19,239,624
-1.59(-17.11%)
May 12, 2009
9.430
9.551
8.767
9.276
11,886,117
+0.09(+1.02%)
May 11, 2009
9.142
9.376
8.914
9.182
9,887,325
-0.45(-4.66%)
May 08, 2009
9.517
9.691
9.222
9.631
10,054,623
+0.46(+4.96%)
May 07, 2009
9.671
9.818
8.995
9.175
14,354,857
-0.23(-2.42%)
May 06, 2009
9.363
9.557
9.042
9.403
14,431,320
+0.44(+4.85%)
May 05, 2009
9.108
9.376
8.419
8.968
17,493,376
+0.02(+0.22%)
May 04, 2009
8.593
8.954
8.291
8.948
17,011,334
+1.07(+13.61%)
May 01, 2009
7.153
7.936
7.099
7.876
12,960,473
+0.82(+11.58%)
Apr 30, 2009
6.999
7.200
6.841
7.059
10,250,724
+0.39(+5.82%)
Apr 29, 2009
6.349
6.738
6.342
6.671
11,074,034
+0.55(+8.97%)
Apr 28, 2009
6.202
6.282
6.081
6.121
9,393,906
-0.28(-4.39%)
Apr 27, 2009
6.570
6.711
6.329
6.403
11,065,457
-0.44(-6.46%)
Apr 24, 2009
6.697
6.945
6.637
6.845
15,681,908
+0.29(+4.39%)
Apr 23, 2009
6.470
6.683
6.269
6.557
12,156,640
+0.01(+0.20%)
Apr 22, 2009
6.349
6.771
6.229
6.543
17,386,268
-0.15(-2.20%)
Apr 21, 2009
4.460
6.865
4.360
6.691
30,257,710
+1.73(+34.82%)
Apr 20, 2009
5.552
5.552
4.903
4.963
16,241,937
-0.90(-15.31%)
Apr 17, 2009
5.847
5.967
5.693
5.860
9,511,204
-0.06(-1.02%)
Apr 16, 2009
6.041
6.048
5.706
5.921
13,757,608
-0.08(-1.34%)
Apr 15, 2009
5.900
6.101
5.653
6.001
13,922,112
+0.11(+1.93%)
Apr 14, 2009
6.222
6.346
5.740
5.887
17,376,150
-0.13(-2.22%)
Apr 13, 2009
5.679
6.121
5.619
6.021
18,821,780
+0.60(+10.99%)
Apr 09, 2009
5.164
5.438
5.043
5.425
14,099,949
+0.68(+14.41%)
Apr 08, 2009
4.367
4.782
4.367
4.742
12,964,737
+0.45(+10.45%)
Apr 07, 2009
4.454
4.548
4.260
4.293
7,623,075
-0.31(-6.70%)
Apr 06, 2009
4.574
4.782
4.494
4.601
10,556,562
-0.01(-0.15%)
Apr 03, 2009
4.407
4.675
4.286
4.608
9,643,127
+0.19(+4.24%)
Apr 02, 2009
4.541
4.702
4.380
4.420
12,962,112
+0.29(+7.14%)
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
.