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, 2016
11.12
11.60
11.01
11.57
10,742,183
+0.54(+4.94%)
Jun 29, 2016
10.65
11.16
10.56
11.03
11,052,059
+0.66(+6.36%)
Jun 28, 2016
10.42
10.62
10.01
10.37
11,078,934
+0.34(+3.42%)
Jun 27, 2016
10.24
10.59
9.702
10.03
9,877,431
-0.33(-3.22%)
Jun 24, 2016
10.19
10.80
10.05
10.36
9,022,823
-0.87(-7.75%)
Jun 23, 2016
11.05
11.28
10.88
11.23
6,561,765
+0.41(+3.82%)
Jun 22, 2016
10.98
11.05
10.63
10.82
7,286,854
+0.00(+0.00%)
Jun 21, 2016
10.73
10.91
10.51
10.82
9,106,234
-0.04(-0.40%)
Jun 20, 2016
10.82
11.07
10.77
10.86
6,722,072
+0.37(+3.52%)
Jun 17, 2016
10.26
10.55
10.23
10.49
8,617,067
+0.40(+4.01%)
Jun 16, 2016
9.789
10.11
9.622
10.09
7,975,008
-0.04(-0.35%)
Jun 15, 2016
9.912
10.35
9.895
10.12
9,057,130
+0.45(+4.63%)
Jun 14, 2016
10.02
10.15
9.319
9.675
9,812,218
-0.46(-4.51%)
Jun 13, 2016
9.912
10.50
9.904
10.13
9,131,687
+0.16(+1.59%)
Jun 10, 2016
10.08
10.24
9.825
9.974
9,105,740
-0.45(-4.36%)
Jun 09, 2016
10.46
10.57
10.21
10.43
8,039,658
-0.38(-3.48%)
Jun 08, 2016
10.59
10.90
10.53
10.81
12,818,333
+0.66(+6.56%)
Jun 07, 2016
9.869
10.44
9.860
10.14
11,957,012
-0.01(-0.09%)
Jun 06, 2016
9.615
10.20
9.572
10.15
14,187,078
+0.79(+8.41%)
Jun 03, 2016
8.863
9.423
8.863
9.362
19,279,420
+0.74(+8.63%)
Jun 02, 2016
8.268
8.675
8.198
8.618
10,504,784
+0.17(+2.07%)
Jun 01, 2016
8.425
8.517
8.049
8.443
8,596,110
+0.02(+0.21%)
May 31, 2016
8.329
8.697
8.329
8.425
8,644,367
+0.09(+1.05%)
May 27, 2016
8.425
8.338
8.338
8.338
6,613,490
-0.11(-1.35%)
May 26, 2016
8.810
8.898
8.373
8.452
8,553,769
-0.05(-0.62%)
May 25, 2016
8.294
8.613
8.224
8.504
10,864,894
+0.39(+4.85%)
May 24, 2016
8.653
8.688
8.049
8.110
8,119,049
-0.45(-5.31%)
May 23, 2016
8.408
8.574
8.163
8.565
9,835,690
-0.05(-0.61%)
May 20, 2016
8.723
8.898
8.522
8.618
10,151,753
+0.14(+1.65%)
May 19, 2016
7.962
8.603
7.927
8.478
13,512,440
+0.26(+3.19%)
May 18, 2016
8.565
8.837
8.137
8.215
13,587,173
-0.66(-7.49%)
May 17, 2016
8.819
9.239
8.679
8.880
15,200,998
+0.10(+1.20%)
May 16, 2016
8.469
8.915
8.469
8.775
17,650,622
+0.53(+6.48%)
May 13, 2016
8.312
8.504
8.067
8.242
17,350,474
-0.25(-2.99%)
May 12, 2016
8.767
8.767
8.277
8.495
12,175,461
-0.07(-0.82%)
May 11, 2016
8.583
8.841
8.452
8.565
11,794,810
+0.24(+2.84%)
May 10, 2016
8.163
8.574
8.080
8.329
9,806,634
+0.24(+2.92%)
May 09, 2016
8.670
8.670
7.944
8.093
13,800,960
-1.06(-11.57%)
May 06, 2016
8.872
9.449
8.837
9.152
12,643,550
+0.15(+1.65%)
May 05, 2016
9.668
9.729
8.845
9.003
17,992,390
-0.35(-3.74%)
May 04, 2016
9.572
10.01
9.344
9.353
12,630,006
-0.52(-5.31%)
May 03, 2016
10.20
10.25
9.808
9.878
15,898,028
-0.74(-7.00%)
May 02, 2016
10.91
10.95
10.32
10.62
15,821,335
-0.10(-0.90%)
Apr 29, 2016
10.10
10.96
10.10
10.72
19,542,434
+0.95(+9.77%)
Apr 28, 2016
9.991
10.26
9.729
9.764
14,067,460
-0.11(-1.15%)
Apr 27, 2016
9.528
9.886
9.475
9.878
17,855,454
+0.38(+4.06%)
Apr 26, 2016
9.519
9.659
9.134
9.493
21,463,374
+0.50(+5.54%)
Apr 25, 2016
8.968
9.160
8.880
8.994
12,064,222
-0.10(-1.15%)
Apr 22, 2016
9.283
9.528
9.016
9.099
12,778,978
-0.10(-1.05%)
Apr 21, 2016
9.790
9.983
9.178
9.195
22,032,750
-0.43(-4.45%)
Apr 20, 2016
9.108
10.28
9.029
9.624
31,105,632
+0.38(+4.07%)
Apr 19, 2016
8.627
9.274
8.565
9.248
21,817,636
+0.83(+9.88%)
Apr 18, 2016
7.078
8.758
7.078
8.417
22,634,564
+0.98(+13.18%)
Apr 15, 2016
7.236
7.489
6.938
7.437
13,262,419
-0.02(-0.23%)
Apr 14, 2016
7.612
7.629
7.288
7.454
12,087,771
-0.04(-0.47%)
Apr 13, 2016
7.839
7.874
7.454
7.489
11,851,367
-0.11(-1.50%)
Apr 12, 2016
7.113
7.865
7.087
7.603
19,226,674
+0.60(+8.63%)
Apr 11, 2016
6.553
7.043
6.527
6.999
10,243,397
+0.59(+9.14%)
Apr 08, 2016
6.361
6.562
6.221
6.413
5,820,374
+0.36(+5.92%)
Apr 07, 2016
6.579
6.702
6.019
6.054
15,075,412
-0.73(-10.71%)
Apr 06, 2016
6.553
6.877
6.361
6.781
6,083,124
+0.23(+3.47%)
Apr 05, 2016
6.256
6.597
6.212
6.553
5,445,809
+0.14(+2.18%)
Apr 04, 2016
6.789
6.872
6.329
6.413
6,174,314
-0.39(-5.78%)
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
.