Skip to main content

Teck Cominco Limited (NY: TECK )

47.62 -0.54 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.73 23.66 22.38 22.73 7,230,985 -0.65(-2.80%)
May 27, 2010 22.60 23.44 22.47 23.38 10,704,968 +1.72(+7.93%)
May 26, 2010 22.45 22.60 21.49 21.66 3,368 +0.25(+1.19%)
May 25, 2010 19.45 21.48 19.15 21.41 1,685 +0.71(+3.42%)
May 24, 2010 21.50 21.74 20.66 20.70 5,571,092 -0.60(-2.82%)
May 21, 2010 19.65 21.48 19.45 21.30 15,470,041 +1.40(+7.05%)
May 20, 2010 20.00 20.53 19.82 19.90 636 -0.94(-4.49%)
May 19, 2010 20.87 21.36 19.85 20.83 16,692,821 -0.77(-3.59%)
May 18, 2010 22.36 22.99 21.49 21.61 15,004,294 +0.17(+0.78%)
May 17, 2010 22.58 22.70 20.33 21.44 19,570,468 -1.38(-6.06%)
May 14, 2010 22.83 23.91 22.62 22.83 13,373,367 -1.50(-6.18%)
May 13, 2010 24.69 25.38 24.24 24.33 8,197,630 -0.22(-0.90%)
May 12, 2010 24.43 24.58 23.54 24.55 15,392,821 +0.69(+2.91%)
May 11, 2010 25.01 25.04 23.72 23.85 1,347 -1.88(-7.32%)
May 10, 2010 25.26 25.78 25.20 25.74 10,538,139 +2.42(+10.37%)
May 07, 2010 23.36 23.90 22.33 23.32 15,240,736 +0.10(+0.43%)
May 06, 2010 24.14 24.86 21.58 23.22 299 +0.19(+0.81%)
May 05, 2010 23.61 25.05 22.79 23.03 15,326,624 -1.30(-5.35%)
May 04, 2010 24.91 24.94 24.15 24.33 2,050 -1.32(-5.15%)
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.