TECK - Teck Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201915.9115.9515.7315.8715.872,533,062
Nov 13, 201915.9916.2415.8515.9215.922,831,500
Nov 12, 201916.7817.1016.5016.5516.552,725,200
Nov 11, 201916.6816.9116.5716.7716.772,117,400
Nov 08, 201917.0717.5516.8816.9916.992,328,400
Nov 07, 201917.1717.5317.1417.2717.274,466,200
Nov 06, 201917.3317.3616.8216.8816.882,664,000
Nov 05, 201916.6117.5016.5617.3417.344,649,100
Nov 04, 201916.4216.5316.1416.3816.382,640,300
Nov 01, 201916.0016.2415.7516.1216.125,574,500
Oct 31, 201916.1816.2415.6415.8315.833,758,000
Oct 30, 201916.7416.8516.1016.3816.382,923,100
Oct 29, 201916.9417.1116.7516.9716.973,170,500
Oct 28, 201916.7917.1516.7917.0317.032,899,400
Oct 25, 201915.9316.8015.9016.6916.693,395,700
Oct 24, 201917.3217.6015.8216.0416.044,784,400
Oct 23, 201916.5516.9016.1816.8916.894,495,300
Oct 22, 201916.3316.5916.0316.4816.482,656,800
Oct 21, 201916.8016.9016.3816.4016.401,950,900
Oct 18, 201916.5616.7916.4216.4916.492,593,600
Oct 17, 201916.4816.9416.3516.3716.371,917,700
Oct 16, 201916.1016.4416.0516.3416.342,187,700
Oct 15, 201916.2616.5215.9816.1516.152,832,500
Oct 14, 201916.3816.6016.1116.5216.521,578,400
Oct 11, 201916.4116.9516.3116.7616.765,873,800
Oct 10, 201915.1015.9715.1015.8615.864,094,000
Oct 09, 201914.9014.9914.5114.8514.852,565,800
Oct 08, 201915.0915.0914.7314.7714.772,106,800
Oct 07, 201915.6115.6115.1715.2515.252,031,700
Oct 04, 201915.4715.7815.4715.6315.632,443,400
Oct 03, 201914.9115.7314.8915.5015.505,001,800
Oct 02, 201915.2415.3614.9715.1515.153,113,200
Oct 01, 201916.1916.3415.3015.4215.423,291,700
Sep 30, 201916.2416.4516.1916.2316.232,141,300
Sep 27, 201916.1216.4016.0616.3716.373,404,800
Sep 26, 201916.4516.4815.9016.0716.073,784,200
Sep 25, 201916.2316.6316.1416.4916.493,358,600
Sep 24, 201916.8116.9216.4116.4816.482,771,700
Sep 23, 201917.0817.0816.7417.0717.072,600,300
Sep 20, 201917.6417.7617.3417.3417.343,485,900
Sep 19, 201917.8318.0617.5617.7517.753,984,900
Sep 18, 201918.6418.6917.6917.9317.933,167,300
Sep 17, 201918.4518.9118.0618.7418.742,288,900
Sep 16, 201919.2519.4018.7018.7518.752,325,100
Sep 13, 201919.3319.4419.0219.1019.102,753,400
Sep 12, 201918.7919.0918.4518.9618.962,591,300
Sep 12, 20190.05 Dividend
Sep 11, 201918.6018.7918.2018.7818.732,273,000
Sep 10, 201918.0018.4417.9618.3818.332,706,600
Sep 09, 201917.5517.8917.3717.8717.822,238,000
Sep 06, 201917.7117.7717.4217.5117.461,832,200
Sep 05, 201917.5717.9017.5717.7117.661,671,000
Sep 04, 201917.2317.3416.9917.2317.183,734,800
Sep 03, 201916.8816.9116.6616.8316.791,455,600
Aug 30, 201917.0617.2216.7817.0316.982,178,100
Aug 29, 201916.8317.1516.6216.8416.801,990,800
Aug 28, 201916.5316.7616.4816.6016.562,529,500
Aug 27, 201916.5816.7216.5116.5416.501,894,700
Aug 26, 201916.3716.7816.3316.6416.602,218,000
Aug 23, 201916.2816.8216.1816.2316.192,350,900
Aug 22, 201916.4516.6016.3016.3516.311,945,700
Aug 21, 201916.5016.6216.3616.3916.352,076,400
Aug 20, 201916.5916.6516.3916.5016.462,020,100
Aug 19, 201916.7516.9016.4316.7216.682,039,100
Aug 16, 201916.5516.7416.4316.5516.512,652,600
Aug 15, 201916.7716.7716.4316.6216.582,616,200
Aug 14, 201917.0217.0416.6116.6716.632,376,400
Aug 13, 201916.7817.4816.7517.4517.403,650,900
Aug 12, 201916.7617.0916.5216.8816.842,732,700
Aug 09, 201917.7917.7916.8016.8416.803,608,300
Aug 08, 201917.8418.1017.6217.9517.902,984,900
Aug 07, 201917.3717.7317.1117.6117.563,342,400
Aug 06, 201918.0618.1717.4217.6917.643,484,500
Aug 05, 201918.1118.1317.6817.9117.862,737,900
Aug 02, 201919.0519.0518.3518.5618.513,626,200
Aug 01, 201920.0620.1019.0719.1719.124,121,200
Jul 31, 201920.9121.0620.4120.4920.442,819,000
Jul 30, 201921.1821.2320.5221.0721.012,919,700
Jul 29, 201921.3821.4321.0521.2421.182,614,900
Jul 26, 201921.5621.5721.1521.3021.242,969,200
Jul 25, 201922.6123.1321.2721.6121.555,587,100
Jul 24, 201922.3922.9422.3522.8222.763,960,900
Jul 23, 201922.2322.7022.2222.6722.612,589,200
Jul 22, 201922.0522.3422.0522.2122.152,342,500
Jul 19, 201922.1922.6621.9322.2022.142,963,800
Jul 18, 201922.0422.2821.7922.0121.951,950,400
Jul 17, 201922.1722.2721.7422.2322.172,181,200
Jul 16, 201921.7222.2421.5922.0321.972,139,400
Jul 15, 201921.9122.1221.6521.7921.731,886,500
Jul 12, 201921.5121.7521.4121.6821.621,815,200
Jul 11, 201921.3421.5621.0421.5621.502,231,600
Jul 10, 201921.6121.7421.3421.5021.441,633,600
Jul 09, 201921.5121.5121.2121.3721.311,574,500
Jul 08, 201922.0022.0421.7021.7221.661,823,300
Jul 05, 201922.0422.1921.8622.0822.022,099,800
Jul 03, 201922.9423.0922.2522.3322.272,265,400
Jul 02, 201922.9823.0822.4322.9422.884,029,900
Jul 01, 201923.2023.3022.8623.0222.961,834,800
Jun 28, 201922.8423.0722.7523.0623.003,148,500
Jun 27, 201922.7122.9122.5022.8222.762,869,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...