TECK - Teck Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201919.8620.0519.5319.8119.811,607,700
May 23, 201919.9019.9319.4019.6119.613,286,700
May 22, 201920.5020.5220.1020.2520.251,261,900
May 21, 201920.3520.7720.3520.6220.622,533,700
May 20, 201920.1920.4020.1220.2520.251,804,200
May 17, 201920.9220.9720.3220.4220.422,992,000
May 16, 201921.3921.3920.9221.1121.112,513,800
May 15, 201920.7821.3420.7621.0921.092,066,600
May 14, 201921.0521.1020.7821.0121.011,820,700
May 13, 201921.4421.4920.6120.8720.873,810,100
May 10, 201921.8622.0521.5221.9521.952,380,800
May 09, 201921.6322.0121.5721.7821.781,939,300
May 08, 201921.6922.1121.6021.9621.961,878,200
May 07, 201922.2322.2821.7521.9021.903,017,800
May 06, 201922.1822.5022.1222.4922.492,422,000
May 03, 201922.4023.0122.3222.9922.992,681,700
May 02, 201922.3122.4222.0022.1122.113,266,600
May 01, 201923.5223.6022.3622.3822.386,635,700
Apr 30, 201923.5523.6923.2523.6523.652,817,800
Apr 29, 201923.5523.7123.3123.6523.651,584,700
Apr 26, 201923.1023.6623.0723.6623.662,310,100
Apr 25, 201923.6023.6022.9223.0023.003,692,400
Apr 24, 201924.5024.5023.6523.7323.733,282,400
Apr 23, 201924.9125.4524.5524.5524.555,321,500
Apr 22, 201924.8924.8924.4024.6024.602,626,700
Apr 18, 201925.1025.2424.6424.8324.832,089,500
Apr 17, 201925.1025.7525.0625.2425.243,276,800
Apr 16, 201924.6525.0124.3024.8324.833,995,000
Apr 15, 201925.1725.1723.8424.7424.742,792,500
Apr 12, 201924.8325.3024.7525.2125.213,553,300
Apr 11, 201924.3424.5024.1224.4224.421,862,100
Apr 10, 201924.4224.6524.3424.5424.541,963,600
Apr 09, 201924.9425.0024.0424.1824.182,899,900
Apr 08, 201924.2924.7524.1924.7524.752,890,500
Apr 05, 201923.8524.1323.6324.0524.053,528,100
Apr 04, 201922.8523.7322.7123.7123.715,127,400
Apr 03, 201923.8524.0222.8022.8722.875,825,700
Apr 02, 201923.7023.7023.2323.5623.563,727,800
Apr 01, 201923.7224.0723.5323.6223.622,680,600
Mar 29, 201923.4223.5023.1123.1823.181,783,300
Mar 28, 201922.9323.2722.8123.0023.002,184,800
Mar 27, 201923.0723.2022.6822.9522.952,342,700
Mar 26, 201922.5823.2722.5823.0323.032,973,500
Mar 25, 201922.6123.0222.3422.4122.412,913,100
Mar 22, 201922.9023.1122.4022.5322.532,295,700
Mar 21, 201922.5923.3922.5423.2823.283,121,000
Mar 20, 201922.2722.8022.0722.7322.732,489,600
Mar 19, 201922.3822.9022.3122.3922.392,079,100
Mar 18, 201921.6822.0521.6322.0422.042,270,700
Mar 15, 201921.6321.6821.4621.5521.551,594,000
Mar 14, 201922.0122.0921.6221.6521.651,625,300
Mar 14, 20190.05 Dividend
Mar 13, 201922.3622.4122.0222.3122.261,773,800
Mar 12, 201921.8522.2721.7822.2022.151,857,200
Mar 11, 201921.6721.8021.5421.7221.671,267,900
Mar 08, 201921.8421.8721.3921.5821.531,890,400
Mar 07, 201922.3122.3321.8222.0922.042,503,900
Mar 06, 201922.2022.7422.2022.3722.322,519,400
Mar 05, 201922.0922.1921.8922.1322.081,559,900
Mar 04, 201922.0222.3121.7321.9821.932,100,800
Mar 01, 201922.6022.6921.9021.9821.933,011,800
Feb 28, 201922.8022.8422.4122.4422.392,130,100
Feb 27, 201923.3323.3822.8522.8722.822,189,700
Feb 26, 201923.3023.4423.0823.2523.201,775,700
Feb 25, 201923.8023.8323.3023.3423.292,472,000
Feb 22, 201923.0823.7922.9023.7523.704,049,300
Feb 21, 201922.8223.0022.4822.6522.603,757,300
Feb 20, 201922.1523.4021.9823.1323.087,095,200
Feb 19, 201921.6522.1021.6222.0021.952,417,300
Feb 15, 201921.9022.0121.6421.6521.603,778,000
Feb 14, 201921.3121.6721.3021.5421.494,146,200
Feb 13, 201922.5222.7521.4021.5321.486,491,800
Feb 12, 201922.6622.9622.3222.7922.743,364,600
Feb 11, 201922.8923.0922.1822.5022.453,556,900
Feb 08, 201923.3223.4522.9423.0923.044,882,600
Feb 07, 201923.5923.6923.2123.4523.402,622,900
Feb 06, 201923.7124.0923.5723.7023.651,781,300
Feb 05, 201923.7624.0523.6823.9123.861,872,400
Feb 04, 201923.2723.8023.0523.6823.632,264,800
Feb 01, 201923.3124.0223.2723.5323.483,804,400
Jan 31, 201924.1424.6124.0524.3624.312,928,300
Jan 30, 201923.7324.1423.2524.1024.054,277,300
Jan 29, 201923.0723.4222.9323.3023.251,828,900
Jan 28, 201922.7022.7822.4622.7722.721,763,500
Jan 25, 201922.7023.3022.4022.9322.884,980,900
Jan 24, 201922.1622.3921.9722.2022.153,213,800
Jan 23, 201922.3722.6421.9522.0421.992,918,600
Jan 22, 201922.7422.8222.1722.3422.292,122,700
Jan 18, 201923.1523.3822.9223.0923.043,946,000
Jan 17, 201922.2923.2122.1022.9722.922,214,300
Jan 16, 201922.5722.8022.2722.6222.571,684,600
Jan 15, 201922.8123.0422.3922.6222.571,916,700
Jan 14, 201922.6323.0222.4822.6922.641,620,900
Jan 11, 201922.7223.0022.3822.7722.722,257,100
Jan 10, 201922.4622.9322.3122.8022.752,788,500
Jan 09, 201922.3623.1322.2722.8922.843,200,400
Jan 08, 201921.4522.3721.4022.0421.993,125,500
Jan 07, 201921.2921.3720.9721.1421.091,581,900
Jan 04, 201920.5921.1720.3421.0020.952,953,400
Jan 03, 201920.9421.0419.8119.8419.802,408,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...