Mail

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
Jul 19, 2019	22.19	22.66	21.93	22.20	22.20	2,963,800
Jul 18, 2019	22.04	22.28	21.79	22.01	22.01	1,950,400
Jul 17, 2019	22.17	22.27	21.74	22.23	22.23	2,181,200
Jul 16, 2019	21.72	22.24	21.59	22.03	22.03	2,139,400
Jul 15, 2019	21.91	22.12	21.65	21.79	21.79	1,886,500
Jul 12, 2019	21.51	21.75	21.41	21.68	21.68	1,815,200
Jul 11, 2019	21.34	21.56	21.04	21.56	21.56	2,231,600
Jul 10, 2019	21.61	21.74	21.34	21.50	21.50	1,633,600
Jul 09, 2019	21.51	21.51	21.21	21.37	21.37	1,574,500
Jul 08, 2019	22.00	22.04	21.70	21.72	21.72	1,823,300
Jul 05, 2019	22.04	22.19	21.86	22.08	22.08	2,099,800
Jul 03, 2019	22.94	23.09	22.25	22.33	22.33	2,265,400
Jul 02, 2019	22.98	23.08	22.43	22.94	22.94	4,029,900
Jul 01, 2019	23.20	23.30	22.86	23.02	23.02	1,845,400
Jun 28, 2019	22.84	23.07	22.75	23.06	23.06	3,148,500
Jun 27, 2019	22.71	22.91	22.50	22.82	22.82	2,869,000
Jun 26, 2019	22.88	22.93	22.56	22.56	22.56	2,068,900
Jun 25, 2019	22.87	23.06	22.68	22.75	22.75	2,647,200
Jun 24, 2019	22.68	22.92	22.58	22.83	22.83	2,353,300
Jun 21, 2019	22.83	22.85	22.35	22.58	22.58	2,636,000
Jun 20, 2019	23.07	23.24	22.76	22.86	22.86	2,840,400
Jun 19, 2019	22.66	22.78	22.35	22.53	22.53	2,664,800
Jun 18, 2019	22.14	23.01	22.07	22.78	22.78	2,399,600
Jun 17, 2019	21.69	21.96	21.41	21.87	21.87	1,954,600
Jun 14, 2019	21.66	21.89	21.29	21.71	21.71	1,081,800
Jun 13, 2019	22.27	22.29	21.73	21.81	21.81	2,064,000
Jun 13, 2019	0.037 Dividend
Jun 12, 2019	22.24	22.29	21.79	22.04	22.00	2,320,200
Jun 11, 2019	22.07	22.62	22.02	22.42	22.38	3,086,200
Jun 10, 2019	21.45	21.61	21.39	21.43	21.39	915,600
Jun 07, 2019	21.31	21.54	21.13	21.36	21.32	1,535,000
Jun 06, 2019	21.30	21.40	21.02	21.21	21.17	1,337,700
Jun 05, 2019	21.52	21.53	21.04	21.25	21.21	2,011,200
Jun 04, 2019	21.01	21.45	20.87	21.42	21.38	2,681,800
Jun 03, 2019	20.41	20.79	20.16	20.78	20.75	2,895,900
May 31, 2019	19.59	20.46	19.46	20.31	20.28	3,936,900
May 30, 2019	20.09	20.09	19.70	19.78	19.75	1,737,800
May 29, 2019	19.75	20.12	19.69	20.03	20.00	1,387,900
May 28, 2019	20.16	20.36	19.97	20.10	20.07	2,439,300
May 24, 2019	19.86	20.05	19.53	19.81	19.78	1,607,700
May 23, 2019	19.90	19.93	19.40	19.61	19.58	3,286,700
May 22, 2019	20.50	20.52	20.10	20.25	20.22	1,261,900
May 21, 2019	20.35	20.77	20.35	20.62	20.59	2,533,700
May 20, 2019	20.19	20.40	20.12	20.25	20.22	1,804,200
May 17, 2019	20.92	20.97	20.32	20.42	20.39	2,992,000
May 16, 2019	21.39	21.39	20.92	21.11	21.07	2,513,800
May 15, 2019	20.78	21.34	20.76	21.09	21.05	2,066,600
May 14, 2019	21.05	21.10	20.78	21.01	20.97	1,820,700
May 13, 2019	21.44	21.49	20.61	20.87	20.83	3,810,100
May 10, 2019	21.86	22.05	21.52	21.95	21.91	2,380,800
May 09, 2019	21.63	22.01	21.57	21.78	21.74	1,939,300
May 08, 2019	21.69	22.11	21.60	21.96	21.92	1,878,200
May 07, 2019	22.23	22.28	21.75	21.90	21.86	3,017,800
May 06, 2019	22.18	22.50	22.12	22.49	22.45	2,422,000
May 03, 2019	22.40	23.01	22.32	22.99	22.95	2,681,700
May 02, 2019	22.31	22.42	22.00	22.11	22.07	3,266,600
May 01, 2019	23.52	23.60	22.36	22.38	22.34	6,635,700
Apr 30, 2019	23.55	23.69	23.25	23.65	23.61	2,817,800
Apr 29, 2019	23.55	23.71	23.31	23.65	23.61	1,584,700
Apr 26, 2019	23.10	23.66	23.07	23.66	23.62	2,310,100
Apr 25, 2019	23.60	23.60	22.92	23.00	22.96	3,692,400
Apr 24, 2019	24.50	24.50	23.65	23.73	23.69	3,282,400
Apr 23, 2019	24.91	25.45	24.55	24.55	24.51	5,321,500
Apr 22, 2019	24.89	24.89	24.40	24.60	24.56	2,626,700
Apr 18, 2019	25.10	25.24	24.64	24.83	24.79	2,089,500
Apr 17, 2019	25.10	25.75	25.06	25.24	25.20	3,276,800
Apr 16, 2019	24.65	25.01	24.30	24.83	24.79	3,995,000
Apr 15, 2019	25.17	25.17	23.84	24.74	24.70	2,792,500
Apr 12, 2019	24.83	25.30	24.75	25.21	25.17	3,553,300
Apr 11, 2019	24.34	24.50	24.12	24.42	24.38	1,862,100
Apr 10, 2019	24.42	24.65	24.34	24.54	24.50	1,963,600
Apr 09, 2019	24.94	25.00	24.04	24.18	24.14	2,899,900
Apr 08, 2019	24.29	24.75	24.19	24.75	24.71	2,890,500
Apr 05, 2019	23.85	24.13	23.63	24.05	24.01	3,528,100
Apr 04, 2019	22.85	23.73	22.71	23.71	23.67	5,127,400
Apr 03, 2019	23.85	24.02	22.80	22.87	22.83	5,760,700
Apr 02, 2019	23.70	23.70	23.23	23.56	23.52	3,727,800
Apr 01, 2019	23.72	24.07	23.53	23.62	23.58	2,680,600
Mar 29, 2019	23.42	23.50	23.11	23.18	23.14	1,783,300
Mar 28, 2019	22.93	23.27	22.81	23.00	22.96	2,184,800
Mar 27, 2019	23.07	23.20	22.68	22.95	22.91	2,342,700
Mar 26, 2019	22.58	23.27	22.58	23.03	22.99	2,973,500
Mar 25, 2019	22.61	23.02	22.34	22.41	22.37	2,913,100
Mar 22, 2019	22.90	23.11	22.40	22.53	22.49	2,295,700
Mar 21, 2019	22.59	23.39	22.54	23.28	23.24	3,121,000
Mar 20, 2019	22.27	22.80	22.07	22.73	22.69	2,489,600
Mar 19, 2019	22.38	22.90	22.31	22.39	22.35	2,079,100
Mar 18, 2019	21.68	22.05	21.63	22.04	22.00	2,270,700
Mar 15, 2019	21.63	21.68	21.46	21.55	21.51	1,594,000
Mar 14, 2019	22.01	22.09	21.62	21.65	21.61	1,625,300
Mar 14, 2019	0.05 Dividend
Mar 13, 2019	22.36	22.41	22.02	22.31	22.22	1,773,800
Mar 12, 2019	21.85	22.27	21.78	22.20	22.11	1,857,200
Mar 11, 2019	21.67	21.80	21.54	21.72	21.63	1,267,900
Mar 08, 2019	21.84	21.87	21.39	21.58	21.50	1,890,400
Mar 07, 2019	22.31	22.33	21.82	22.09	22.00	2,503,900
Mar 06, 2019	22.20	22.74	22.20	22.37	22.28	2,519,400
Mar 05, 2019	22.09	22.19	21.89	22.13	22.04	1,559,900
Mar 04, 2019	22.02	22.31	21.73	21.98	21.89	2,100,800
Mar 01, 2019	22.60	22.69	21.90	21.98	21.89	3,011,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...