Advertisement
Advertisement
U.S. markets open in 3 hours 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Teck Resources Limited (TECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.35+1.19 (+3.59%)
At close: 04:00PM EDT
34.41 +0.06 (+0.17%)
After hours: 07:55PM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202232.9034.5732.9034.3534.355,045,000
Aug 11, 202233.0334.0732.8933.1633.164,695,700
Aug 10, 202231.7132.8531.7132.3732.375,043,000
Aug 09, 202231.2631.4030.6831.1131.114,272,400
Aug 08, 202230.6931.4230.6230.9230.926,111,200
Aug 05, 202228.5030.1828.5030.1230.126,030,700
Aug 04, 202228.1729.1828.1728.7528.755,761,500
Aug 03, 202228.2728.6527.5828.0428.044,196,100
Aug 02, 202228.2028.9627.5028.0728.075,484,600
Aug 01, 202228.8129.1328.0128.3828.384,755,400
Jul 29, 202227.7029.4627.5229.3929.397,411,100
Jul 28, 202228.0728.5626.7727.3927.394,843,300
Jul 27, 202226.9027.2325.9727.2127.217,373,600
Jul 26, 202227.1027.3726.3326.4826.484,368,600
Jul 25, 202226.6827.1426.5526.8526.853,586,800
Jul 22, 202226.9727.3925.9426.0326.035,403,400
Jul 21, 202226.8627.1625.7826.6126.615,368,900
Jul 20, 202227.5827.6626.6227.1527.155,738,100
Jul 19, 202227.1827.8826.9427.7627.766,534,500
Jul 18, 202227.8928.1626.9527.2727.278,875,300
Jul 15, 202226.0526.9325.5726.9126.916,176,900
Jul 14, 202225.4025.7624.7225.7325.736,488,900
Jul 13, 202226.5127.0825.9826.5826.585,217,100
Jul 12, 202225.5426.8025.3426.2126.217,809,000
Jul 11, 202226.6727.0726.2226.3226.325,104,700
Jul 08, 202228.7028.9327.2727.5927.595,463,800
Jul 07, 202229.7230.7128.5528.7828.788,555,700
Jul 06, 202228.0328.3426.3027.5227.529,874,000
Jul 05, 202228.4128.5727.7328.3228.3210,426,600
Jul 01, 202229.7930.0327.9529.7829.788,450,400
Jun 30, 202230.7730.7829.3930.5730.5710,768,300
Jun 29, 202233.7533.8531.4031.6531.655,850,200
Jun 28, 202233.5333.8732.5933.2233.225,927,700
Jun 27, 202232.1533.0731.7632.7432.746,568,500
Jun 24, 202231.1032.2030.5631.6931.696,671,100
Jun 23, 202232.4633.3530.7031.0131.0112,204,000
Jun 22, 202235.8035.9034.2234.2434.248,043,300
Jun 21, 202238.2239.1337.7437.9237.924,193,000
Jun 17, 202237.2137.6435.5036.4636.466,509,400
Jun 16, 202238.8939.1937.1637.6637.666,331,400
Jun 15, 202240.3840.7439.1040.2440.243,338,600
Jun 14, 202239.6040.5539.0839.5039.504,377,100
Jun 14, 20220.097 Dividend
Jun 13, 202240.5940.8438.6139.3339.235,301,400
Jun 10, 202242.8243.2541.6442.2842.185,019,600
Jun 09, 202244.6944.7143.6643.7643.653,148,900
Jun 08, 202245.1745.6244.2944.8344.723,787,200
Jun 07, 202244.0945.9043.6045.7445.634,904,600
Jun 06, 202244.5344.9243.4144.3544.243,644,200
Jun 03, 202243.8544.3143.3143.8943.783,055,600
Jun 02, 202242.8745.4742.8744.3844.275,065,200
Jun 01, 202242.1843.3441.6842.3642.263,540,400
May 31, 202243.6843.9741.4041.5441.445,899,100
May 27, 202242.5543.4042.3743.2143.103,723,200
May 26, 202240.7642.2840.7642.1942.093,630,200
May 25, 202240.5441.2940.2340.8340.734,334,200
May 24, 202241.1441.4240.4441.0540.954,162,800
May 23, 202241.4442.1840.6841.7141.613,882,800
May 20, 202240.6340.9339.4140.2940.195,567,300
May 19, 202239.3741.2239.0940.1640.065,391,900
May 18, 202240.0540.2438.8939.1639.063,974,000
May 17, 202239.7140.2839.4840.1640.064,195,100
May 16, 202237.6438.5337.6138.1338.043,619,800
May 13, 202236.6337.8236.2037.1637.073,936,200
May 12, 202235.8736.1734.8935.6435.557,205,300
May 11, 202237.3338.5936.8837.0536.964,012,300
May 10, 202237.0537.7635.6436.3736.288,141,700
May 09, 202238.3638.6336.3236.6236.538,470,500
May 06, 202240.5040.6239.0839.9439.845,359,700
May 05, 202242.3342.7939.7640.8140.717,519,200
May 04, 202240.7442.7540.3442.7342.626,230,200
May 03, 202239.4441.1939.4440.5340.435,355,300
May 02, 202238.6039.4938.1939.4639.366,531,400
Apr 29, 202239.4740.6639.0839.4639.367,246,200
Apr 28, 202239.3739.4838.1638.8938.795,360,100
Apr 27, 202236.9640.0236.8639.2939.1910,466,800
Apr 26, 202235.8936.2734.9135.1635.077,683,100
Apr 25, 202236.0036.1034.1435.8835.799,888,800
Apr 22, 202239.3939.7037.0337.2437.158,212,100
Apr 21, 202243.0743.4439.5140.0539.958,041,200
Apr 20, 202243.0043.7141.8743.4843.375,075,700
Apr 19, 202243.5044.0942.6343.1843.074,211,600
Apr 18, 202243.4844.9343.4044.3944.284,540,500
Apr 14, 202243.0044.0143.0043.1643.055,108,900
Apr 13, 202241.0043.4440.7343.2743.167,279,200
Apr 12, 202240.3640.9839.9240.1440.043,170,400
Apr 11, 202240.4640.5938.8939.6239.525,075,500
Apr 08, 202239.9041.1639.7841.0040.904,744,700
Apr 07, 202238.8139.6838.3239.5339.434,210,000
Apr 06, 202238.7539.2038.1138.4738.384,931,000
Apr 05, 202241.1941.4038.6138.6238.526,390,800
Apr 04, 202242.6342.7840.0640.9440.845,466,600
Apr 01, 202240.7843.1840.5742.1942.097,412,200
Mar 31, 202240.7641.2740.2240.3940.295,096,700
Mar 30, 202240.0041.2639.8840.8840.785,899,300
Mar 29, 202238.6539.3737.6939.2739.174,795,400
Mar 28, 202239.7039.9938.7939.9039.803,319,600
Mar 25, 202240.4640.6339.8340.3840.283,191,000
Mar 24, 202240.4241.5140.2940.6440.544,684,700
Mar 23, 202239.8440.4039.4340.1340.034,039,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement