Teck Resources Ltd (TEKB.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 05:49PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 44.01 | 44.44 | 43.34 | 44.44 | 44.44 | - |
| Jun 13, 2024 | 44.01 | 44.13 | 43.84 | 44.13 | 44.13 | 33 |
| Jun 12, 2024 | 44.35 | 45.03 | 44.35 | 45.03 | 45.03 | 550 |
| Jun 11, 2024 | 45.42 | 45.42 | 44.81 | 44.97 | 44.97 | - |
| Jun 10, 2024 | 45.56 | 46.14 | 44.61 | 46.03 | 46.03 | 50 |
| Jun 07, 2024 | 46.54 | 46.54 | 45.69 | 45.76 | 45.76 | 250 |
| Jun 06, 2024 | 45.41 | 46.66 | 45.41 | 46.66 | 46.66 | 637 |
| Jun 05, 2024 | 44.25 | 44.87 | 44.13 | 44.87 | 44.87 | - |
| Jun 04, 2024 | 46.82 | 46.82 | 44.96 | 44.96 | 44.96 | 33 |
| Jun 03, 2024 | 47.51 | 47.93 | 47.42 | 47.93 | 47.93 | 25 |
| May 31, 2024 | 47.15 | 47.84 | 47.04 | 47.84 | 47.84 | 500 |
| May 30, 2024 | 47.48 | 47.85 | 47.05 | 47.75 | 47.75 | - |
| May 29, 2024 | 48.23 | 48.23 | 47.55 | 47.63 | 47.63 | - |
| May 28, 2024 | 47.53 | 48.66 | 47.17 | 48.21 | 48.21 | 263 |
| May 27, 2024 | 47.21 | 47.58 | 47.21 | 47.57 | 47.57 | - |
| May 24, 2024 | 46.42 | 47.32 | 45.80 | 47.01 | 47.01 | - |
| May 23, 2024 | 46.08 | 47.05 | 46.08 | 46.47 | 46.47 | - |
| May 22, 2024 | 48.70 | 48.70 | 46.95 | 47.50 | 47.50 | 50 |
| May 21, 2024 | 49.72 | 50.40 | 49.27 | 49.27 | 49.27 | 291 |
| May 20, 2024 | 49.73 | 50.94 | 49.03 | 50.26 | 50.26 | 200 |
| May 17, 2024 | 46.98 | 49.42 | 46.98 | 49.42 | 49.42 | - |
| May 16, 2024 | 47.63 | 47.67 | 47.51 | 47.61 | 47.61 | - |
| May 15, 2024 | 48.51 | 49.45 | 47.93 | 47.96 | 47.96 | 330 |
| May 14, 2024 | 47.50 | 48.47 | 47.33 | 48.47 | 48.47 | 300 |
| May 13, 2024 | 47.25 | 47.88 | 47.25 | 47.44 | 47.44 | - |
| May 10, 2024 | 47.01 | 48.70 | 47.01 | 48.14 | 48.14 | 115 |
| May 09, 2024 | 45.99 | 46.99 | 45.43 | 46.99 | 46.99 | - |
| May 08, 2024 | 46.60 | 46.80 | 45.16 | 45.77 | 45.77 | - |
| May 07, 2024 | 45.91 | 46.44 | 45.54 | 46.44 | 46.44 | - |
| May 06, 2024 | 46.00 | 46.50 | 45.59 | 46.48 | 46.48 | 110 |
| May 03, 2024 | 45.01 | 45.85 | 45.01 | 45.79 | 45.79 | 50 |
| May 02, 2024 | 44.74 | 45.88 | 44.54 | 45.29 | 45.29 | - |
| Apr 30, 2024 | 47.15 | 47.15 | 46.21 | 46.21 | 46.21 | - |
| Apr 29, 2024 | 46.41 | 47.98 | 46.41 | 47.18 | 47.18 | - |
| Apr 26, 2024 | 45.94 | 47.32 | 45.31 | 46.68 | 46.68 | 50 |
| Apr 25, 2024 | 42.10 | 46.11 | 42.10 | 46.11 | 46.11 | - |
| Apr 24, 2024 | 42.00 | 42.62 | 41.93 | 42.24 | 42.24 | 100 |
| Apr 23, 2024 | 42.50 | 42.50 | 40.91 | 42.28 | 42.28 | 11 |
| Apr 22, 2024 | 43.81 | 43.91 | 42.61 | 42.61 | 42.61 | - |
| Apr 19, 2024 | 44.56 | 44.73 | 43.82 | 44.13 | 44.13 | 400 |
| Apr 18, 2024 | 43.95 | 45.52 | 43.67 | 44.84 | 44.84 | 10 |
| Apr 17, 2024 | 43.85 | 45.60 | 43.83 | 44.43 | 44.43 | - |
| Apr 16, 2024 | 44.31 | 44.50 | 43.48 | 44.35 | 44.35 | 10 |
| Apr 15, 2024 | 45.31 | 45.71 | 44.57 | 44.57 | 44.57 | - |
| Apr 12, 2024 | 45.26 | 47.05 | 45.26 | 45.32 | 45.32 | - |
| Apr 11, 2024 | 45.84 | 45.84 | 44.83 | 45.11 | 45.11 | - |
| Apr 10, 2024 | 44.65 | 46.00 | 44.65 | 45.81 | 45.81 | - |
| Apr 09, 2024 | 43.07 | 45.03 | 43.07 | 45.03 | 45.03 | 220 |
| Apr 08, 2024 | 43.75 | 43.75 | 42.99 | 43.03 | 43.03 | 1,906 |
| Apr 05, 2024 | 43.33 | 43.74 | 42.84 | 43.00 | 43.00 | 173 |
| Apr 04, 2024 | 43.78 | 44.88 | 43.73 | 44.31 | 44.31 | 150 |
| Apr 03, 2024 | 42.84 | 42.84 | 42.09 | 42.56 | 42.56 | 150 |
| Apr 02, 2024 | 42.75 | 42.87 | 42.75 | 42.82 | 42.82 | 200 |
| Mar 28, 2024 | 40.38 | 42.44 | 40.38 | 42.44 | 42.44 | - |
| Mar 27, 2024 | 39.52 | 40.53 | 39.52 | 40.27 | 40.27 | - |
| Mar 26, 2024 | 39.51 | 39.86 | 39.51 | 39.70 | 39.70 | - |
| Mar 25, 2024 | 39.92 | 40.65 | 39.76 | 40.16 | 40.16 | - |
| Mar 22, 2024 | 40.84 | 40.84 | 39.91 | 40.33 | 40.33 | - |
| Mar 21, 2024 | 41.29 | 41.59 | 40.95 | 41.19 | 41.19 | 200 |
| Mar 20, 2024 | 39.82 | 40.19 | 39.48 | 40.02 | 40.02 | - |
| Mar 19, 2024 | 40.52 | 40.52 | 39.99 | 39.99 | 39.99 | 50 |
| Mar 18, 2024 | 40.90 | 41.13 | 40.71 | 40.71 | 40.71 | 50 |
| Mar 15, 2024 | 41.21 | 41.50 | 40.93 | 41.05 | 41.05 | - |
| Mar 14, 2024 | 41.29 | 41.41 | 41.01 | 41.01 | 41.01 | 46 |
| Mar 14, 2024 | 0.125 Dividend | |||||
| Mar 13, 2024 | 38.39 | 41.66 | 38.18 | 41.66 | 41.53 | 150 |
| Mar 12, 2024 | 37.58 | 38.58 | 37.52 | 38.58 | 38.46 | - |
| Mar 11, 2024 | 37.54 | 38.10 | 37.54 | 38.05 | 37.94 | 88 |
| Mar 08, 2024 | 37.35 | 37.90 | 37.35 | 37.64 | 37.53 | - |
| Mar 07, 2024 | 35.91 | 37.58 | 35.87 | 37.43 | 37.32 | - |
| Mar 06, 2024 | 35.35 | 36.29 | 35.29 | 36.12 | 36.01 | - |
| Mar 05, 2024 | 36.01 | 36.18 | 35.75 | 35.75 | 35.64 | 464 |
| Mar 04, 2024 | 35.89 | 36.46 | 35.87 | 36.26 | 36.15 | 70 |
| Mar 01, 2024 | 35.31 | 36.13 | 35.28 | 36.13 | 36.02 | - |
| Feb 29, 2024 | 34.35 | 35.03 | 33.98 | 35.03 | 34.92 | - |
| Feb 28, 2024 | 35.11 | 35.13 | 35.11 | 35.13 | 35.02 | - |
| Feb 27, 2024 | 35.51 | 35.68 | 35.15 | 35.62 | 35.51 | 4 |
| Feb 26, 2024 | 36.24 | 36.24 | 35.25 | 35.25 | 35.14 | 300 |
| Feb 23, 2024 | 35.37 | 36.52 | 35.37 | 36.36 | 36.25 | 270 |
| Feb 22, 2024 | 35.00 | 36.39 | 34.93 | 36.39 | 36.28 | 500 |
| Feb 21, 2024 | 34.90 | 35.11 | 34.90 | 35.11 | 35.00 | - |
| Feb 20, 2024 | 35.41 | 35.41 | 35.14 | 35.14 | 35.03 | - |
| Feb 19, 2024 | 35.23 | 35.79 | 35.23 | 35.79 | 35.68 | - |
| Feb 16, 2024 | 35.27 | 36.17 | 35.04 | 35.92 | 35.81 | - |
| Feb 15, 2024 | 34.89 | 35.65 | 34.82 | 35.59 | 35.48 | - |
| Feb 14, 2024 | 34.29 | 34.57 | 34.28 | 34.57 | 34.47 | - |
| Feb 13, 2024 | 34.77 | 34.80 | 34.24 | 34.29 | 34.19 | - |
| Feb 12, 2024 | 34.02 | 34.84 | 34.02 | 34.84 | 34.74 | - |
| Feb 09, 2024 | 34.97 | 34.97 | 34.14 | 34.20 | 34.10 | 160 |
| Feb 08, 2024 | 35.35 | 35.35 | 34.96 | 35.10 | 34.99 | 300 |
| Feb 07, 2024 | 35.67 | 35.67 | 35.45 | 35.45 | 35.34 | - |
| Feb 06, 2024 | 35.58 | 36.11 | 35.55 | 36.06 | 35.95 | - |
| Feb 05, 2024 | 36.46 | 36.46 | 35.62 | 35.93 | 35.82 | 40 |
| Feb 02, 2024 | 36.84 | 38.02 | 36.79 | 36.79 | 36.68 | 40 |
| Feb 01, 2024 | 36.75 | 37.53 | 36.53 | 37.53 | 37.42 | 80 |
| Jan 31, 2024 | 37.15 | 37.38 | 37.12 | 37.38 | 37.27 | - |
| Jan 30, 2024 | 37.25 | 37.30 | 36.78 | 36.78 | 36.67 | 2,000 |
| Jan 29, 2024 | 37.02 | 37.07 | 36.87 | 36.87 | 36.76 | - |
| Jan 26, 2024 | 37.10 | 37.57 | 36.49 | 36.49 | 36.38 | 241 |
| Jan 25, 2024 | 36.52 | 37.41 | 36.36 | 37.05 | 36.94 | 30 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.