Historical Stock Price
| Home |
| Free Dividend Report |
| TCK Dividend History |
| TCK Historical Stock Prices |
| Preferred Stock Newsletter |
| TCK Options Chain |
| TCK Message Board |
TCK (TCK) has the following price history information. Looking back at TCK historical stock prices for the last five trading days, on November 28, 2016, TCK opened at $25.75, traded as high as $26.60 and as low as $25.75, and closed at $25.82. Trading volume was a total of 6.81M shares. On November 29, 2016, TCK opened at $25.21, traded as high as $25.57 and as low as $24.87, and closed at $25.20. Trading volume was a total of 6.90M shares. On November 30, 2016, TCK opened at $25.71, traded as high as $25.98 and as low as $25.24, and closed at $25.34. Trading volume was a total of 5.86M shares. On December 01, 2016, TCK opened at $25.32, traded as high as $25.44 and as low as $24.38, and closed at $24.49. Trading volume was a total of 6.95M shares. On December 02, 2016, TCK opened at $24.07, traded as high as $25.45 and as low as $23.95, and closed at $25.36. Trading volume was a total of 5.00M shares.
TCK Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into TCK shares, starting with a $10,000 purchase of TCK, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 12/02/2016 | ||
| Start price/share: | $22.29 | ||
| End price/share: | $25.36 | ||
| Starting shares: | 448.63 | ||
| Ending shares: | 483.76 | ||
| Dividends reinvested/share: | $1.00 | ||
| Total return: | 22.68% | ||
| Average Annual Total Return: | 8.13% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,269.25 | ||
| Years: | 2.62 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 12/02/2016 | ||
| Start price/share: | $22.29 | ||
| End price/share: | $25.36 | ||
| Dividends collected/share: | $1.00 | ||
| Total return: | 18.28% | ||
| Average Annual Total Return: | 6.63% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,828.91 | ||
| Years: | 2.62 | ||
 | |||||
| TCK Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/28/2016 | $25.75 | $26.60 | $25.75 | $25.82 | 6.81M |
| 11/29/2016 | $25.21 | $25.57 | $24.87 | $25.20 | 6.90M |
| 11/30/2016 | $25.71 | $25.98 | $25.24 | $25.34 | 5.86M |
| 12/01/2016 | $25.32 | $25.44 | $24.38 | $24.49 | 6.95M |
| 12/02/2016 | $24.07 | $25.45 | $23.95 | $25.36 | 5.00M |
|
| About TCK |
| Teck Resources is engaged in mining and related activities including exploration, development, processing, smelting and refining. Co.'s major products are steelmaking coal, copper and zinc. Co. also produces precious metals, lead, molybdenum, electrical power, fertilizers and other metals. Co. also owns an interest in certain oil sands leases and have partnership interests in an oil sands development project and wind power project. |
| TCK Historical Closing Prices | |
| Date | Close |
| 11/28/2016 | $25.82 |
| 11/29/2016 | $25.20 |
| 11/30/2016 | $25.34 |
| 12/01/2016 | $24.49 |
| 12/02/2016 | $25.36 |
| Materials Historical Prices |
| TCK is categorized under the Materials sector; below are some other companies in the same sector:
TEM Historical Stock Prices
|
Free TCK Email Alerts:
TCK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.