TECK - Teck Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202011.2512.0511.2511.6611.665,330,300
Jun 04, 202010.7210.9210.4110.7110.714,740,300
Jun 03, 202010.4810.8510.4410.7510.755,787,500
Jun 02, 20209.8410.409.7210.2910.295,681,100
Jun 01, 20209.569.809.399.679.674,499,800
May 29, 20209.609.659.239.499.496,693,400
May 28, 20209.949.949.589.639.633,097,300
May 27, 20209.8110.019.349.839.835,126,800
May 26, 20209.489.769.279.639.634,226,300
May 22, 20209.429.429.099.169.162,571,000
May 21, 20209.829.849.299.479.472,634,100
May 20, 202010.0010.009.589.759.754,900,600
May 19, 20209.7210.079.639.669.665,360,000
May 18, 20209.2710.269.249.879.876,297,300
May 15, 20208.558.838.318.808.803,674,200
May 14, 20208.318.537.798.538.536,933,500
May 13, 20208.608.618.288.478.475,318,300
May 12, 20208.919.078.618.628.626,166,900
May 11, 20208.909.058.778.828.824,513,400
May 08, 20208.879.178.799.149.143,464,900
May 07, 20208.748.878.648.718.714,480,100
May 06, 20208.668.738.358.518.514,024,900
May 05, 20209.039.348.508.568.564,859,400
May 04, 20208.438.808.258.788.787,936,000
May 01, 20208.418.848.388.558.555,795,800
Apr 30, 20208.789.128.498.818.816,801,300
Apr 29, 20208.559.028.358.918.918,879,400
Apr 28, 20207.338.167.248.118.1113,569,900
Apr 27, 20207.407.466.917.147.146,488,500
Apr 24, 20207.497.617.217.397.395,239,000
Apr 23, 20207.417.587.317.377.374,016,800
Apr 22, 20207.217.507.217.277.273,130,400
Apr 21, 20207.097.446.797.057.056,771,500
Apr 20, 20207.507.867.257.497.495,716,300
Apr 17, 20207.978.167.807.907.904,351,600
Apr 16, 20208.138.187.707.857.854,913,400
Apr 15, 20208.358.357.878.048.044,465,000
Apr 14, 20208.328.998.318.878.875,555,700
Apr 13, 20208.058.367.768.308.304,747,400
Apr 09, 20208.488.487.667.917.917,236,700
Apr 08, 20208.368.447.998.188.184,826,600
Apr 07, 20208.088.407.918.368.367,024,500
Apr 06, 20207.467.847.307.607.604,857,600
Apr 03, 20207.427.486.657.117.115,883,100
Apr 02, 20207.197.817.147.277.274,751,800
Apr 01, 20207.077.736.917.087.084,184,000
Mar 31, 20207.097.636.787.567.565,720,800
Mar 30, 20206.557.006.266.916.914,237,400
Mar 27, 20207.237.306.426.516.516,453,600
Mar 26, 20207.868.077.407.537.537,983,800
Mar 25, 20208.058.347.197.737.736,304,400
Mar 24, 20207.347.946.927.907.907,252,200
Mar 23, 20207.127.246.626.646.646,902,600
Mar 20, 20207.688.236.767.127.125,617,800
Mar 19, 20206.117.405.897.297.297,226,800
Mar 18, 20207.147.155.606.126.128,040,300
Mar 17, 20208.308.417.607.807.806,887,200
Mar 16, 20207.628.507.408.268.265,495,200
Mar 13, 20208.218.987.698.958.957,906,200
Mar 12, 20207.568.066.967.387.388,085,200
Mar 12, 20200.05 Dividend
Mar 11, 20208.598.718.058.208.157,758,100
Mar 10, 20208.749.108.328.928.878,477,900
Mar 09, 20209.569.587.858.058.006,502,600
Mar 06, 202010.5110.9710.4310.5110.456,968,400
Mar 05, 202010.2711.0310.2210.8510.787,454,400
Mar 04, 202010.2810.9010.2110.8010.736,471,000
Mar 03, 202010.5610.779.919.959.898,690,600
Mar 02, 202010.2610.539.6010.5310.476,993,300
Feb 28, 20209.7910.139.6710.1210.0610,847,500
Feb 27, 20209.9310.439.6910.2610.207,747,500
Feb 26, 202010.4110.7510.2410.2710.216,425,500
Feb 25, 202010.6210.6610.1910.3410.287,112,200
Feb 24, 202010.3310.7510.0410.5810.527,430,300
Feb 21, 202012.5012.5010.8510.9210.8515,492,000
Feb 20, 202013.2613.3712.8212.8912.815,673,400
Feb 19, 202013.0613.3913.0213.3513.274,290,100
Feb 18, 202013.3013.3312.9513.0412.964,021,600
Feb 14, 202014.0014.1013.3613.4613.384,076,600
Feb 13, 202013.9114.1313.7514.0113.924,052,400
Feb 12, 202014.1214.3313.9114.1114.023,246,500
Feb 11, 202013.4014.2313.4013.7313.654,543,500
Feb 10, 202013.2513.2712.9313.1513.073,261,400
Feb 07, 202013.6113.6113.3313.3613.283,818,600
Feb 06, 202014.4014.4013.7913.8413.764,089,200
Feb 05, 202013.9614.3613.9514.2914.204,254,900
Feb 04, 202013.4213.7713.3713.6413.565,543,900
Feb 03, 202013.0313.1112.8212.9512.874,545,900
Jan 31, 202013.1613.1712.7212.9112.836,829,600
Jan 30, 202013.2913.4912.9513.4913.414,957,000
Jan 29, 202013.5113.5813.2313.4813.403,815,700
Jan 28, 202013.4513.6513.3613.4913.416,667,900
Jan 27, 202013.7413.8113.2513.3213.246,985,600
Jan 24, 202015.1415.1414.1914.4514.366,143,100
Jan 23, 202015.1615.2214.7615.2215.135,043,000
Jan 22, 202015.4815.5415.3115.4115.324,881,600
Jan 21, 202016.1716.2015.3715.4315.344,609,300
Jan 17, 202015.9116.2415.8716.2216.123,134,800
Jan 16, 202016.2316.2915.7015.8015.703,991,200
Jan 15, 202016.1116.3116.0416.1116.013,081,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...