TECK - Teck Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201922.1922.6621.9322.2022.202,963,800
Jul 18, 201922.0422.2821.7922.0122.011,950,400
Jul 17, 201922.1722.2721.7422.2322.232,181,200
Jul 16, 201921.7222.2421.5922.0322.032,139,400
Jul 15, 201921.9122.1221.6521.7921.791,886,500
Jul 12, 201921.5121.7521.4121.6821.681,815,200
Jul 11, 201921.3421.5621.0421.5621.562,231,600
Jul 10, 201921.6121.7421.3421.5021.501,633,600
Jul 09, 201921.5121.5121.2121.3721.371,574,500
Jul 08, 201922.0022.0421.7021.7221.721,823,300
Jul 05, 201922.0422.1921.8622.0822.082,099,800
Jul 03, 201922.9423.0922.2522.3322.332,265,400
Jul 02, 201922.9823.0822.4322.9422.944,029,900
Jul 01, 201923.2023.3022.8623.0223.021,845,400
Jun 28, 201922.8423.0722.7523.0623.063,148,500
Jun 27, 201922.7122.9122.5022.8222.822,869,000
Jun 26, 201922.8822.9322.5622.5622.562,068,900
Jun 25, 201922.8723.0622.6822.7522.752,647,200
Jun 24, 201922.6822.9222.5822.8322.832,353,300
Jun 21, 201922.8322.8522.3522.5822.582,636,000
Jun 20, 201923.0723.2422.7622.8622.862,840,400
Jun 19, 201922.6622.7822.3522.5322.532,664,800
Jun 18, 201922.1423.0122.0722.7822.782,399,600
Jun 17, 201921.6921.9621.4121.8721.871,954,600
Jun 14, 201921.6621.8921.2921.7121.711,081,800
Jun 13, 201922.2722.2921.7321.8121.812,064,000
Jun 13, 20190.037 Dividend
Jun 12, 201922.2422.2921.7922.0422.002,320,200
Jun 11, 201922.0722.6222.0222.4222.383,086,200
Jun 10, 201921.4521.6121.3921.4321.39915,600
Jun 07, 201921.3121.5421.1321.3621.321,535,000
Jun 06, 201921.3021.4021.0221.2121.171,337,700
Jun 05, 201921.5221.5321.0421.2521.212,011,200
Jun 04, 201921.0121.4520.8721.4221.382,681,800
Jun 03, 201920.4120.7920.1620.7820.752,895,900
May 31, 201919.5920.4619.4620.3120.283,936,900
May 30, 201920.0920.0919.7019.7819.751,737,800
May 29, 201919.7520.1219.6920.0320.001,387,900
May 28, 201920.1620.3619.9720.1020.072,439,300
May 24, 201919.8620.0519.5319.8119.781,607,700
May 23, 201919.9019.9319.4019.6119.583,286,700
May 22, 201920.5020.5220.1020.2520.221,261,900
May 21, 201920.3520.7720.3520.6220.592,533,700
May 20, 201920.1920.4020.1220.2520.221,804,200
May 17, 201920.9220.9720.3220.4220.392,992,000
May 16, 201921.3921.3920.9221.1121.072,513,800
May 15, 201920.7821.3420.7621.0921.052,066,600
May 14, 201921.0521.1020.7821.0120.971,820,700
May 13, 201921.4421.4920.6120.8720.833,810,100
May 10, 201921.8622.0521.5221.9521.912,380,800
May 09, 201921.6322.0121.5721.7821.741,939,300
May 08, 201921.6922.1121.6021.9621.921,878,200
May 07, 201922.2322.2821.7521.9021.863,017,800
May 06, 201922.1822.5022.1222.4922.452,422,000
May 03, 201922.4023.0122.3222.9922.952,681,700
May 02, 201922.3122.4222.0022.1122.073,266,600
May 01, 201923.5223.6022.3622.3822.346,635,700
Apr 30, 201923.5523.6923.2523.6523.612,817,800
Apr 29, 201923.5523.7123.3123.6523.611,584,700
Apr 26, 201923.1023.6623.0723.6623.622,310,100
Apr 25, 201923.6023.6022.9223.0022.963,692,400
Apr 24, 201924.5024.5023.6523.7323.693,282,400
Apr 23, 201924.9125.4524.5524.5524.515,321,500
Apr 22, 201924.8924.8924.4024.6024.562,626,700
Apr 18, 201925.1025.2424.6424.8324.792,089,500
Apr 17, 201925.1025.7525.0625.2425.203,276,800
Apr 16, 201924.6525.0124.3024.8324.793,995,000
Apr 15, 201925.1725.1723.8424.7424.702,792,500
Apr 12, 201924.8325.3024.7525.2125.173,553,300
Apr 11, 201924.3424.5024.1224.4224.381,862,100
Apr 10, 201924.4224.6524.3424.5424.501,963,600
Apr 09, 201924.9425.0024.0424.1824.142,899,900
Apr 08, 201924.2924.7524.1924.7524.712,890,500
Apr 05, 201923.8524.1323.6324.0524.013,528,100
Apr 04, 201922.8523.7322.7123.7123.675,127,400
Apr 03, 201923.8524.0222.8022.8722.835,760,700
Apr 02, 201923.7023.7023.2323.5623.523,727,800
Apr 01, 201923.7224.0723.5323.6223.582,680,600
Mar 29, 201923.4223.5023.1123.1823.141,783,300
Mar 28, 201922.9323.2722.8123.0022.962,184,800
Mar 27, 201923.0723.2022.6822.9522.912,342,700
Mar 26, 201922.5823.2722.5823.0322.992,973,500
Mar 25, 201922.6123.0222.3422.4122.372,913,100
Mar 22, 201922.9023.1122.4022.5322.492,295,700
Mar 21, 201922.5923.3922.5423.2823.243,121,000
Mar 20, 201922.2722.8022.0722.7322.692,489,600
Mar 19, 201922.3822.9022.3122.3922.352,079,100
Mar 18, 201921.6822.0521.6322.0422.002,270,700
Mar 15, 201921.6321.6821.4621.5521.511,594,000
Mar 14, 201922.0122.0921.6221.6521.611,625,300
Mar 14, 20190.05 Dividend
Mar 13, 201922.3622.4122.0222.3122.221,773,800
Mar 12, 201921.8522.2721.7822.2022.111,857,200
Mar 11, 201921.6721.8021.5421.7221.631,267,900
Mar 08, 201921.8421.8721.3921.5821.501,890,400
Mar 07, 201922.3122.3321.8222.0922.002,503,900
Mar 06, 201922.2022.7422.2022.3722.282,519,400
Mar 05, 201922.0922.1921.8922.1322.041,559,900
Mar 04, 201922.0222.3121.7321.9821.892,100,800
Mar 01, 201922.6022.6921.9021.9821.893,011,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...