TECK - Teck Resources Limited
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2020 | 11.25 | 12.05 | 11.25 | 11.66 | 11.66 | 5,330,300 |
| Jun 04, 2020 | 10.72 | 10.92 | 10.41 | 10.71 | 10.71 | 4,740,300 |
| Jun 03, 2020 | 10.48 | 10.85 | 10.44 | 10.75 | 10.75 | 5,787,500 |
| Jun 02, 2020 | 9.84 | 10.40 | 9.72 | 10.29 | 10.29 | 5,681,100 |
| Jun 01, 2020 | 9.56 | 9.80 | 9.39 | 9.67 | 9.67 | 4,499,800 |
| May 29, 2020 | 9.60 | 9.65 | 9.23 | 9.49 | 9.49 | 6,693,400 |
| May 28, 2020 | 9.94 | 9.94 | 9.58 | 9.63 | 9.63 | 3,097,300 |
| May 27, 2020 | 9.81 | 10.01 | 9.34 | 9.83 | 9.83 | 5,126,800 |
| May 26, 2020 | 9.48 | 9.76 | 9.27 | 9.63 | 9.63 | 4,226,300 |
| May 22, 2020 | 9.42 | 9.42 | 9.09 | 9.16 | 9.16 | 2,571,000 |
| May 21, 2020 | 9.82 | 9.84 | 9.29 | 9.47 | 9.47 | 2,634,100 |
| May 20, 2020 | 10.00 | 10.00 | 9.58 | 9.75 | 9.75 | 4,900,600 |
| May 19, 2020 | 9.72 | 10.07 | 9.63 | 9.66 | 9.66 | 5,360,000 |
| May 18, 2020 | 9.27 | 10.26 | 9.24 | 9.87 | 9.87 | 6,297,300 |
| May 15, 2020 | 8.55 | 8.83 | 8.31 | 8.80 | 8.80 | 3,674,200 |
| May 14, 2020 | 8.31 | 8.53 | 7.79 | 8.53 | 8.53 | 6,933,500 |
| May 13, 2020 | 8.60 | 8.61 | 8.28 | 8.47 | 8.47 | 5,318,300 |
| May 12, 2020 | 8.91 | 9.07 | 8.61 | 8.62 | 8.62 | 6,166,900 |
| May 11, 2020 | 8.90 | 9.05 | 8.77 | 8.82 | 8.82 | 4,513,400 |
| May 08, 2020 | 8.87 | 9.17 | 8.79 | 9.14 | 9.14 | 3,464,900 |
| May 07, 2020 | 8.74 | 8.87 | 8.64 | 8.71 | 8.71 | 4,480,100 |
| May 06, 2020 | 8.66 | 8.73 | 8.35 | 8.51 | 8.51 | 4,024,900 |
| May 05, 2020 | 9.03 | 9.34 | 8.50 | 8.56 | 8.56 | 4,859,400 |
| May 04, 2020 | 8.43 | 8.80 | 8.25 | 8.78 | 8.78 | 7,936,000 |
| May 01, 2020 | 8.41 | 8.84 | 8.38 | 8.55 | 8.55 | 5,795,800 |
| Apr 30, 2020 | 8.78 | 9.12 | 8.49 | 8.81 | 8.81 | 6,801,300 |
| Apr 29, 2020 | 8.55 | 9.02 | 8.35 | 8.91 | 8.91 | 8,879,400 |
| Apr 28, 2020 | 7.33 | 8.16 | 7.24 | 8.11 | 8.11 | 13,569,900 |
| Apr 27, 2020 | 7.40 | 7.46 | 6.91 | 7.14 | 7.14 | 6,488,500 |
| Apr 24, 2020 | 7.49 | 7.61 | 7.21 | 7.39 | 7.39 | 5,239,000 |
| Apr 23, 2020 | 7.41 | 7.58 | 7.31 | 7.37 | 7.37 | 4,016,800 |
| Apr 22, 2020 | 7.21 | 7.50 | 7.21 | 7.27 | 7.27 | 3,130,400 |
| Apr 21, 2020 | 7.09 | 7.44 | 6.79 | 7.05 | 7.05 | 6,771,500 |
| Apr 20, 2020 | 7.50 | 7.86 | 7.25 | 7.49 | 7.49 | 5,716,300 |
| Apr 17, 2020 | 7.97 | 8.16 | 7.80 | 7.90 | 7.90 | 4,351,600 |
| Apr 16, 2020 | 8.13 | 8.18 | 7.70 | 7.85 | 7.85 | 4,913,400 |
| Apr 15, 2020 | 8.35 | 8.35 | 7.87 | 8.04 | 8.04 | 4,465,000 |
| Apr 14, 2020 | 8.32 | 8.99 | 8.31 | 8.87 | 8.87 | 5,555,700 |
| Apr 13, 2020 | 8.05 | 8.36 | 7.76 | 8.30 | 8.30 | 4,747,400 |
| Apr 09, 2020 | 8.48 | 8.48 | 7.66 | 7.91 | 7.91 | 7,236,700 |
| Apr 08, 2020 | 8.36 | 8.44 | 7.99 | 8.18 | 8.18 | 4,826,600 |
| Apr 07, 2020 | 8.08 | 8.40 | 7.91 | 8.36 | 8.36 | 7,024,500 |
| Apr 06, 2020 | 7.46 | 7.84 | 7.30 | 7.60 | 7.60 | 4,857,600 |
| Apr 03, 2020 | 7.42 | 7.48 | 6.65 | 7.11 | 7.11 | 5,883,100 |
| Apr 02, 2020 | 7.19 | 7.81 | 7.14 | 7.27 | 7.27 | 4,751,800 |
| Apr 01, 2020 | 7.07 | 7.73 | 6.91 | 7.08 | 7.08 | 4,184,000 |
| Mar 31, 2020 | 7.09 | 7.63 | 6.78 | 7.56 | 7.56 | 5,720,800 |
| Mar 30, 2020 | 6.55 | 7.00 | 6.26 | 6.91 | 6.91 | 4,237,400 |
| Mar 27, 2020 | 7.23 | 7.30 | 6.42 | 6.51 | 6.51 | 6,453,600 |
| Mar 26, 2020 | 7.86 | 8.07 | 7.40 | 7.53 | 7.53 | 7,983,800 |
| Mar 25, 2020 | 8.05 | 8.34 | 7.19 | 7.73 | 7.73 | 6,304,400 |
| Mar 24, 2020 | 7.34 | 7.94 | 6.92 | 7.90 | 7.90 | 7,252,200 |
| Mar 23, 2020 | 7.12 | 7.24 | 6.62 | 6.64 | 6.64 | 6,902,600 |
| Mar 20, 2020 | 7.68 | 8.23 | 6.76 | 7.12 | 7.12 | 5,617,800 |
| Mar 19, 2020 | 6.11 | 7.40 | 5.89 | 7.29 | 7.29 | 7,226,800 |
| Mar 18, 2020 | 7.14 | 7.15 | 5.60 | 6.12 | 6.12 | 8,040,300 |
| Mar 17, 2020 | 8.30 | 8.41 | 7.60 | 7.80 | 7.80 | 6,887,200 |
| Mar 16, 2020 | 7.62 | 8.50 | 7.40 | 8.26 | 8.26 | 5,495,200 |
| Mar 13, 2020 | 8.21 | 8.98 | 7.69 | 8.95 | 8.95 | 7,906,200 |
| Mar 12, 2020 | 7.56 | 8.06 | 6.96 | 7.38 | 7.38 | 8,085,200 |
| Mar 12, 2020 | 0.05 Dividend | |||||
| Mar 11, 2020 | 8.59 | 8.71 | 8.05 | 8.20 | 8.15 | 7,758,100 |
| Mar 10, 2020 | 8.74 | 9.10 | 8.32 | 8.92 | 8.87 | 8,477,900 |
| Mar 09, 2020 | 9.56 | 9.58 | 7.85 | 8.05 | 8.00 | 6,502,600 |
| Mar 06, 2020 | 10.51 | 10.97 | 10.43 | 10.51 | 10.45 | 6,968,400 |
| Mar 05, 2020 | 10.27 | 11.03 | 10.22 | 10.85 | 10.78 | 7,454,400 |
| Mar 04, 2020 | 10.28 | 10.90 | 10.21 | 10.80 | 10.73 | 6,471,000 |
| Mar 03, 2020 | 10.56 | 10.77 | 9.91 | 9.95 | 9.89 | 8,690,600 |
| Mar 02, 2020 | 10.26 | 10.53 | 9.60 | 10.53 | 10.47 | 6,993,300 |
| Feb 28, 2020 | 9.79 | 10.13 | 9.67 | 10.12 | 10.06 | 10,847,500 |
| Feb 27, 2020 | 9.93 | 10.43 | 9.69 | 10.26 | 10.20 | 7,747,500 |
| Feb 26, 2020 | 10.41 | 10.75 | 10.24 | 10.27 | 10.21 | 6,425,500 |
| Feb 25, 2020 | 10.62 | 10.66 | 10.19 | 10.34 | 10.28 | 7,112,200 |
| Feb 24, 2020 | 10.33 | 10.75 | 10.04 | 10.58 | 10.52 | 7,430,300 |
| Feb 21, 2020 | 12.50 | 12.50 | 10.85 | 10.92 | 10.85 | 15,492,000 |
| Feb 20, 2020 | 13.26 | 13.37 | 12.82 | 12.89 | 12.81 | 5,673,400 |
| Feb 19, 2020 | 13.06 | 13.39 | 13.02 | 13.35 | 13.27 | 4,290,100 |
| Feb 18, 2020 | 13.30 | 13.33 | 12.95 | 13.04 | 12.96 | 4,021,600 |
| Feb 14, 2020 | 14.00 | 14.10 | 13.36 | 13.46 | 13.38 | 4,076,600 |
| Feb 13, 2020 | 13.91 | 14.13 | 13.75 | 14.01 | 13.92 | 4,052,400 |
| Feb 12, 2020 | 14.12 | 14.33 | 13.91 | 14.11 | 14.02 | 3,246,500 |
| Feb 11, 2020 | 13.40 | 14.23 | 13.40 | 13.73 | 13.65 | 4,543,500 |
| Feb 10, 2020 | 13.25 | 13.27 | 12.93 | 13.15 | 13.07 | 3,261,400 |
| Feb 07, 2020 | 13.61 | 13.61 | 13.33 | 13.36 | 13.28 | 3,818,600 |
| Feb 06, 2020 | 14.40 | 14.40 | 13.79 | 13.84 | 13.76 | 4,089,200 |
| Feb 05, 2020 | 13.96 | 14.36 | 13.95 | 14.29 | 14.20 | 4,254,900 |
| Feb 04, 2020 | 13.42 | 13.77 | 13.37 | 13.64 | 13.56 | 5,543,900 |
| Feb 03, 2020 | 13.03 | 13.11 | 12.82 | 12.95 | 12.87 | 4,545,900 |
| Jan 31, 2020 | 13.16 | 13.17 | 12.72 | 12.91 | 12.83 | 6,829,600 |
| Jan 30, 2020 | 13.29 | 13.49 | 12.95 | 13.49 | 13.41 | 4,957,000 |
| Jan 29, 2020 | 13.51 | 13.58 | 13.23 | 13.48 | 13.40 | 3,815,700 |
| Jan 28, 2020 | 13.45 | 13.65 | 13.36 | 13.49 | 13.41 | 6,667,900 |
| Jan 27, 2020 | 13.74 | 13.81 | 13.25 | 13.32 | 13.24 | 6,985,600 |
| Jan 24, 2020 | 15.14 | 15.14 | 14.19 | 14.45 | 14.36 | 6,143,100 |
| Jan 23, 2020 | 15.16 | 15.22 | 14.76 | 15.22 | 15.13 | 5,043,000 |
| Jan 22, 2020 | 15.48 | 15.54 | 15.31 | 15.41 | 15.32 | 4,881,600 |
| Jan 21, 2020 | 16.17 | 16.20 | 15.37 | 15.43 | 15.34 | 4,609,300 |
| Jan 17, 2020 | 15.91 | 16.24 | 15.87 | 16.22 | 16.12 | 3,134,800 |
| Jan 16, 2020 | 16.23 | 16.29 | 15.70 | 15.80 | 15.70 | 3,991,200 |
| Jan 15, 2020 | 16.11 | 16.31 | 16.04 | 16.11 | 16.01 | 3,081,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.