Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours 13 minutes

S&P Futures
4,259.50
-21.50(-0.50%)
Dow Futures
33,565.00
-153.00(-0.45%)
Nasdaq Futures
13,518.50
-59.25(-0.44%)
Russell 2000 Futures
2,003.10
-13.80(-0.68%)
Crude Oil
88.10
-3.99(-4.33%)
Gold
1,794.40
-21.10(-1.16%)

Advertisement

Teck Resources Limited (TECK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

34.35

+1.19

(+3.59%)

At close: 04:00PM EDT

34.41

+0.06

(+0.17%)

After hours:

07:55PM EDT

Advertisement

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	32.90	34.57	32.90	34.35	34.35	5,045,000
Aug 11, 2022	33.03	34.07	32.89	33.16	33.16	4,695,700
Aug 10, 2022	31.71	32.85	31.71	32.37	32.37	5,043,000
Aug 09, 2022	31.26	31.40	30.68	31.11	31.11	4,272,400
Aug 08, 2022	30.69	31.42	30.62	30.92	30.92	6,111,200
Aug 05, 2022	28.50	30.18	28.50	30.12	30.12	6,030,700
Aug 04, 2022	28.17	29.18	28.17	28.75	28.75	5,761,500
Aug 03, 2022	28.27	28.65	27.58	28.04	28.04	4,196,100
Aug 02, 2022	28.20	28.96	27.50	28.07	28.07	5,484,600
Aug 01, 2022	28.81	29.13	28.01	28.38	28.38	4,755,400
Jul 29, 2022	27.70	29.46	27.52	29.39	29.39	7,411,100
Jul 28, 2022	28.07	28.56	26.77	27.39	27.39	4,843,300
Jul 27, 2022	26.90	27.23	25.97	27.21	27.21	7,373,600
Jul 26, 2022	27.10	27.37	26.33	26.48	26.48	4,368,600
Jul 25, 2022	26.68	27.14	26.55	26.85	26.85	3,586,800
Jul 22, 2022	26.97	27.39	25.94	26.03	26.03	5,403,400
Jul 21, 2022	26.86	27.16	25.78	26.61	26.61	5,368,900
Jul 20, 2022	27.58	27.66	26.62	27.15	27.15	5,738,100
Jul 19, 2022	27.18	27.88	26.94	27.76	27.76	6,534,500
Jul 18, 2022	27.89	28.16	26.95	27.27	27.27	8,875,300
Jul 15, 2022	26.05	26.93	25.57	26.91	26.91	6,176,900
Jul 14, 2022	25.40	25.76	24.72	25.73	25.73	6,488,900
Jul 13, 2022	26.51	27.08	25.98	26.58	26.58	5,217,100
Jul 12, 2022	25.54	26.80	25.34	26.21	26.21	7,809,000
Jul 11, 2022	26.67	27.07	26.22	26.32	26.32	5,104,700
Jul 08, 2022	28.70	28.93	27.27	27.59	27.59	5,463,800
Jul 07, 2022	29.72	30.71	28.55	28.78	28.78	8,555,700
Jul 06, 2022	28.03	28.34	26.30	27.52	27.52	9,874,000
Jul 05, 2022	28.41	28.57	27.73	28.32	28.32	10,426,600
Jul 01, 2022	29.79	30.03	27.95	29.78	29.78	8,450,400
Jun 30, 2022	30.77	30.78	29.39	30.57	30.57	10,768,300
Jun 29, 2022	33.75	33.85	31.40	31.65	31.65	5,850,200
Jun 28, 2022	33.53	33.87	32.59	33.22	33.22	5,927,700
Jun 27, 2022	32.15	33.07	31.76	32.74	32.74	6,568,500
Jun 24, 2022	31.10	32.20	30.56	31.69	31.69	6,671,100
Jun 23, 2022	32.46	33.35	30.70	31.01	31.01	12,204,000
Jun 22, 2022	35.80	35.90	34.22	34.24	34.24	8,043,300
Jun 21, 2022	38.22	39.13	37.74	37.92	37.92	4,193,000
Jun 17, 2022	37.21	37.64	35.50	36.46	36.46	6,509,400
Jun 16, 2022	38.89	39.19	37.16	37.66	37.66	6,331,400
Jun 15, 2022	40.38	40.74	39.10	40.24	40.24	3,338,600
Jun 14, 2022	39.60	40.55	39.08	39.50	39.50	4,377,100
Jun 14, 2022	0.097 Dividend
Jun 13, 2022	40.59	40.84	38.61	39.33	39.23	5,301,400
Jun 10, 2022	42.82	43.25	41.64	42.28	42.18	5,019,600
Jun 09, 2022	44.69	44.71	43.66	43.76	43.65	3,148,900
Jun 08, 2022	45.17	45.62	44.29	44.83	44.72	3,787,200
Jun 07, 2022	44.09	45.90	43.60	45.74	45.63	4,904,600
Jun 06, 2022	44.53	44.92	43.41	44.35	44.24	3,644,200
Jun 03, 2022	43.85	44.31	43.31	43.89	43.78	3,055,600
Jun 02, 2022	42.87	45.47	42.87	44.38	44.27	5,065,200
Jun 01, 2022	42.18	43.34	41.68	42.36	42.26	3,540,400
May 31, 2022	43.68	43.97	41.40	41.54	41.44	5,899,100
May 27, 2022	42.55	43.40	42.37	43.21	43.10	3,723,200
May 26, 2022	40.76	42.28	40.76	42.19	42.09	3,630,200
May 25, 2022	40.54	41.29	40.23	40.83	40.73	4,334,200
May 24, 2022	41.14	41.42	40.44	41.05	40.95	4,162,800
May 23, 2022	41.44	42.18	40.68	41.71	41.61	3,882,800
May 20, 2022	40.63	40.93	39.41	40.29	40.19	5,567,300
May 19, 2022	39.37	41.22	39.09	40.16	40.06	5,391,900
May 18, 2022	40.05	40.24	38.89	39.16	39.06	3,974,000
May 17, 2022	39.71	40.28	39.48	40.16	40.06	4,195,100
May 16, 2022	37.64	38.53	37.61	38.13	38.04	3,619,800
May 13, 2022	36.63	37.82	36.20	37.16	37.07	3,936,200
May 12, 2022	35.87	36.17	34.89	35.64	35.55	7,205,300
May 11, 2022	37.33	38.59	36.88	37.05	36.96	4,012,300
May 10, 2022	37.05	37.76	35.64	36.37	36.28	8,141,700
May 09, 2022	38.36	38.63	36.32	36.62	36.53	8,470,500
May 06, 2022	40.50	40.62	39.08	39.94	39.84	5,359,700
May 05, 2022	42.33	42.79	39.76	40.81	40.71	7,519,200
May 04, 2022	40.74	42.75	40.34	42.73	42.62	6,230,200
May 03, 2022	39.44	41.19	39.44	40.53	40.43	5,355,300
May 02, 2022	38.60	39.49	38.19	39.46	39.36	6,531,400
Apr 29, 2022	39.47	40.66	39.08	39.46	39.36	7,246,200
Apr 28, 2022	39.37	39.48	38.16	38.89	38.79	5,360,100
Apr 27, 2022	36.96	40.02	36.86	39.29	39.19	10,466,800
Apr 26, 2022	35.89	36.27	34.91	35.16	35.07	7,683,100
Apr 25, 2022	36.00	36.10	34.14	35.88	35.79	9,888,800
Apr 22, 2022	39.39	39.70	37.03	37.24	37.15	8,212,100
Apr 21, 2022	43.07	43.44	39.51	40.05	39.95	8,041,200
Apr 20, 2022	43.00	43.71	41.87	43.48	43.37	5,075,700
Apr 19, 2022	43.50	44.09	42.63	43.18	43.07	4,211,600
Apr 18, 2022	43.48	44.93	43.40	44.39	44.28	4,540,500
Apr 14, 2022	43.00	44.01	43.00	43.16	43.05	5,108,900
Apr 13, 2022	41.00	43.44	40.73	43.27	43.16	7,279,200
Apr 12, 2022	40.36	40.98	39.92	40.14	40.04	3,170,400
Apr 11, 2022	40.46	40.59	38.89	39.62	39.52	5,075,500
Apr 08, 2022	39.90	41.16	39.78	41.00	40.90	4,744,700
Apr 07, 2022	38.81	39.68	38.32	39.53	39.43	4,210,000
Apr 06, 2022	38.75	39.20	38.11	38.47	38.38	4,931,000
Apr 05, 2022	41.19	41.40	38.61	38.62	38.52	6,390,800
Apr 04, 2022	42.63	42.78	40.06	40.94	40.84	5,466,600
Apr 01, 2022	40.78	43.18	40.57	42.19	42.09	7,412,200
Mar 31, 2022	40.76	41.27	40.22	40.39	40.29	5,096,700
Mar 30, 2022	40.00	41.26	39.88	40.88	40.78	5,899,300
Mar 29, 2022	38.65	39.37	37.69	39.27	39.17	4,795,400
Mar 28, 2022	39.70	39.99	38.79	39.90	39.80	3,319,600
Mar 25, 2022	40.46	40.63	39.83	40.38	40.28	3,191,000
Mar 24, 2022	40.42	41.51	40.29	40.64	40.54	4,684,700
Mar 23, 2022	39.84	40.40	39.43	40.13	40.03	4,039,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,259.50-21.50(-0.50%)

Dow Futures33,565.00-153.00(-0.45%)

Nasdaq Futures13,518.50-59.25(-0.44%)

Russell 2000 Futures2,003.10-13.80(-0.68%)

Crude Oil88.10-3.99(-4.33%)

Gold1,794.40-21.10(-1.16%)

Teck Resources Limited (TECK)

S&P Futures
4,259.50
-21.50(-0.50%)

Dow Futures
33,565.00
-153.00(-0.45%)

Nasdaq Futures
13,518.50
-59.25(-0.44%)

Russell 2000 Futures
2,003.10
-13.80(-0.68%)

Crude Oil
88.10
-3.99(-4.33%)

Gold
1,794.40
-21.10(-1.16%)