Teck Resources Limited (TECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 49.50 | 50.36 | 49.17 | 49.19 | 49.19 | 3,251,600 |
| Apr 29, 2024 | 50.80 | 51.65 | 50.13 | 51.07 | 51.07 | 4,063,400 |
| Apr 26, 2024 | 50.00 | 50.93 | 49.40 | 50.38 | 50.38 | 4,860,300 |
| Apr 25, 2024 | 48.69 | 49.79 | 47.00 | 49.54 | 49.54 | 10,821,300 |
| Apr 24, 2024 | 45.60 | 46.01 | 44.62 | 45.44 | 45.44 | 3,642,000 |
| Apr 23, 2024 | 44.63 | 45.66 | 44.53 | 45.53 | 45.53 | 4,159,600 |
| Apr 22, 2024 | 46.13 | 46.37 | 45.18 | 45.86 | 45.86 | 6,873,000 |
| Apr 19, 2024 | 47.25 | 47.98 | 46.84 | 47.13 | 47.13 | 3,064,500 |
| Apr 18, 2024 | 47.96 | 48.38 | 47.18 | 47.72 | 47.72 | 3,175,700 |
| Apr 17, 2024 | 47.96 | 48.87 | 47.04 | 47.20 | 47.20 | 5,068,200 |
| Apr 16, 2024 | 46.50 | 47.58 | 45.99 | 47.13 | 47.13 | 4,202,700 |
| Apr 15, 2024 | 48.75 | 49.05 | 47.41 | 47.76 | 47.76 | 4,178,800 |
| Apr 12, 2024 | 49.46 | 50.46 | 47.56 | 47.90 | 47.90 | 4,977,900 |
| Apr 11, 2024 | 49.29 | 49.55 | 47.98 | 48.57 | 48.57 | 4,055,700 |
| Apr 10, 2024 | 48.12 | 50.30 | 47.77 | 49.38 | 49.38 | 6,453,200 |
| Apr 09, 2024 | 47.81 | 49.34 | 47.67 | 49.14 | 49.14 | 5,706,300 |
| Apr 08, 2024 | 47.62 | 47.90 | 46.74 | 46.96 | 46.96 | 3,213,700 |
| Apr 05, 2024 | 46.80 | 46.93 | 46.31 | 46.73 | 46.73 | 3,758,600 |
| Apr 04, 2024 | 48.25 | 48.51 | 46.75 | 46.92 | 46.92 | 4,893,300 |
| Apr 03, 2024 | 46.44 | 47.91 | 46.35 | 47.86 | 47.86 | 6,367,500 |
| Apr 02, 2024 | 46.50 | 46.82 | 45.77 | 46.33 | 46.33 | 4,550,000 |
| Apr 01, 2024 | 46.39 | 47.12 | 45.69 | 46.26 | 46.26 | 5,495,600 |
| Mar 28, 2024 | 44.32 | 46.23 | 43.92 | 45.78 | 45.78 | 6,221,400 |
| Mar 27, 2024 | 43.07 | 43.96 | 43.02 | 43.92 | 43.92 | 3,177,000 |
| Mar 26, 2024 | 43.48 | 43.57 | 43.03 | 43.08 | 43.08 | 1,969,200 |
| Mar 25, 2024 | 43.55 | 44.29 | 43.09 | 43.16 | 43.16 | 2,537,900 |
| Mar 22, 2024 | 44.09 | 44.56 | 43.55 | 43.60 | 43.60 | 2,918,900 |
| Mar 21, 2024 | 45.36 | 45.50 | 44.41 | 44.76 | 44.76 | 4,068,000 |
| Mar 20, 2024 | 43.37 | 45.13 | 43.20 | 44.99 | 44.99 | 5,459,300 |
| Mar 19, 2024 | 43.35 | 44.03 | 43.21 | 43.59 | 43.59 | 3,280,000 |
| Mar 18, 2024 | 45.18 | 45.37 | 44.26 | 44.40 | 44.40 | 4,174,300 |
| Mar 15, 2024 | 45.00 | 45.31 | 44.36 | 44.87 | 44.87 | 4,907,800 |
| Mar 14, 2024 | 45.35 | 45.62 | 44.38 | 44.78 | 44.78 | 3,979,500 |
| Mar 14, 2024 | 0.093 Dividend | |||||
| Mar 13, 2024 | 42.96 | 46.14 | 42.95 | 45.68 | 45.59 | 9,462,700 |
| Mar 12, 2024 | 41.69 | 42.26 | 41.16 | 42.23 | 42.14 | 2,858,600 |
| Mar 11, 2024 | 41.22 | 41.85 | 40.95 | 41.51 | 41.43 | 2,281,000 |
| Mar 08, 2024 | 41.26 | 41.66 | 40.82 | 41.34 | 41.26 | 2,664,300 |
| Mar 07, 2024 | 40.25 | 41.30 | 40.18 | 41.14 | 41.06 | 3,377,400 |
| Mar 06, 2024 | 39.44 | 39.94 | 39.27 | 39.54 | 39.46 | 2,508,900 |
| Mar 05, 2024 | 39.22 | 39.57 | 38.69 | 38.70 | 38.62 | 1,763,000 |
| Mar 04, 2024 | 39.25 | 39.81 | 39.16 | 39.39 | 39.31 | 3,059,800 |
| Mar 01, 2024 | 38.64 | 39.37 | 38.64 | 39.20 | 39.12 | 11,932,400 |
| Feb 29, 2024 | 37.86 | 38.67 | 37.80 | 38.42 | 38.34 | 2,438,900 |
| Feb 28, 2024 | 37.85 | 38.08 | 37.30 | 37.47 | 37.39 | 3,593,400 |
| Feb 27, 2024 | 39.04 | 39.04 | 38.28 | 38.32 | 38.24 | 3,047,800 |
| Feb 26, 2024 | 39.04 | 39.52 | 38.26 | 38.80 | 38.72 | 4,206,500 |
| Feb 23, 2024 | 38.31 | 39.67 | 38.21 | 39.60 | 39.52 | 4,869,900 |
| Feb 22, 2024 | 39.00 | 39.98 | 38.57 | 38.63 | 38.55 | 6,569,800 |
| Feb 21, 2024 | 38.01 | 38.37 | 37.70 | 38.11 | 38.03 | 3,346,200 |
| Feb 20, 2024 | 38.39 | 38.69 | 37.37 | 37.90 | 37.82 | 4,025,500 |
| Feb 16, 2024 | 38.91 | 39.34 | 38.61 | 38.70 | 38.62 | 7,876,800 |
| Feb 15, 2024 | 38.04 | 38.52 | 37.85 | 38.25 | 38.17 | 3,007,900 |
| Feb 14, 2024 | 37.16 | 37.72 | 36.93 | 37.69 | 37.61 | 2,641,900 |
| Feb 13, 2024 | 37.17 | 37.40 | 36.50 | 37.00 | 36.92 | 2,877,400 |
| Feb 12, 2024 | 37.22 | 37.81 | 37.16 | 37.66 | 37.58 | 2,887,700 |
| Feb 09, 2024 | 37.67 | 37.89 | 36.74 | 37.00 | 36.92 | 5,082,500 |
| Feb 08, 2024 | 38.32 | 38.39 | 37.61 | 37.94 | 37.86 | 3,213,800 |
| Feb 07, 2024 | 38.78 | 38.87 | 38.20 | 38.43 | 38.35 | 2,732,600 |
| Feb 06, 2024 | 38.73 | 39.15 | 38.60 | 38.70 | 38.62 | 4,245,400 |
| Feb 05, 2024 | 39.02 | 39.08 | 37.89 | 38.49 | 38.41 | 2,538,300 |
| Feb 02, 2024 | 40.01 | 40.14 | 39.34 | 39.71 | 39.63 | 3,088,400 |
| Feb 01, 2024 | 40.22 | 40.86 | 40.15 | 40.37 | 40.29 | 2,567,100 |
| Jan 31, 2024 | 40.44 | 40.80 | 39.97 | 40.01 | 39.93 | 2,635,000 |
| Jan 30, 2024 | 40.17 | 40.89 | 39.73 | 40.52 | 40.44 | 2,646,000 |
| Jan 29, 2024 | 40.16 | 40.56 | 39.56 | 40.55 | 40.47 | 2,136,100 |
| Jan 26, 2024 | 40.48 | 40.56 | 39.52 | 40.21 | 40.13 | 1,836,700 |
| Jan 25, 2024 | 40.10 | 40.60 | 39.85 | 40.44 | 40.36 | 3,596,300 |
| Jan 24, 2024 | 40.37 | 40.90 | 39.94 | 39.96 | 39.88 | 5,117,100 |
| Jan 23, 2024 | 39.00 | 39.39 | 38.61 | 39.04 | 38.96 | 4,046,100 |
| Jan 22, 2024 | 38.16 | 38.74 | 37.92 | 38.15 | 38.07 | 4,177,800 |
| Jan 19, 2024 | 37.53 | 38.55 | 37.50 | 38.51 | 38.43 | 5,157,700 |
| Jan 18, 2024 | 37.30 | 37.34 | 36.69 | 37.29 | 37.21 | 3,390,600 |
| Jan 17, 2024 | 36.76 | 37.69 | 36.69 | 36.93 | 36.85 | 3,449,100 |
| Jan 16, 2024 | 37.00 | 38.18 | 36.59 | 37.81 | 37.73 | 6,956,200 |
| Jan 12, 2024 | 39.13 | 39.28 | 37.99 | 38.05 | 37.97 | 3,516,200 |
| Jan 11, 2024 | 39.04 | 39.04 | 38.08 | 38.60 | 38.52 | 2,622,200 |
| Jan 10, 2024 | 38.91 | 39.31 | 38.51 | 38.71 | 38.63 | 3,122,200 |
| Jan 09, 2024 | 39.64 | 39.84 | 39.01 | 39.03 | 38.95 | 3,766,100 |
| Jan 08, 2024 | 39.99 | 40.40 | 39.28 | 40.16 | 40.08 | 2,964,900 |
| Jan 05, 2024 | 39.88 | 40.67 | 39.74 | 40.38 | 40.30 | 2,361,900 |
| Jan 04, 2024 | 40.40 | 40.51 | 39.63 | 40.24 | 40.16 | 4,054,300 |
| Jan 03, 2024 | 40.13 | 41.17 | 39.78 | 40.57 | 40.49 | 3,229,200 |
| Jan 02, 2024 | 41.63 | 41.86 | 40.84 | 40.98 | 40.90 | 3,128,400 |
| Dec 29, 2023 | 42.34 | 42.58 | 42.08 | 42.27 | 42.18 | 1,531,700 |
| Dec 28, 2023 | 42.49 | 43.00 | 42.45 | 42.62 | 42.53 | 2,565,400 |
| Dec 27, 2023 | 42.52 | 42.95 | 42.31 | 42.70 | 42.61 | 1,319,100 |
| Dec 26, 2023 | 42.14 | 42.82 | 42.08 | 42.60 | 42.51 | 1,510,700 |
| Dec 22, 2023 | 42.57 | 42.75 | 41.90 | 42.08 | 41.99 | 2,592,300 |
| Dec 21, 2023 | 42.15 | 42.52 | 41.95 | 42.40 | 42.31 | 3,621,400 |
| Dec 20, 2023 | 42.50 | 42.63 | 41.39 | 41.40 | 41.32 | 2,534,200 |
| Dec 19, 2023 | 41.61 | 42.64 | 41.57 | 42.43 | 42.34 | 3,014,300 |
| Dec 18, 2023 | 41.91 | 42.29 | 41.37 | 41.38 | 41.30 | 4,064,000 |
| Dec 15, 2023 | 40.91 | 41.85 | 40.77 | 41.56 | 41.48 | 3,319,800 |
| Dec 14, 2023 | 40.11 | 41.71 | 39.89 | 41.18 | 41.10 | 8,468,300 |
| Dec 14, 2023 | 0.093 Dividend | |||||
| Dec 13, 2023 | 38.05 | 39.11 | 37.21 | 39.08 | 38.91 | 5,192,600 |
| Dec 12, 2023 | 37.67 | 38.12 | 37.40 | 38.11 | 37.94 | 2,766,100 |
| Dec 11, 2023 | 38.20 | 38.21 | 37.47 | 37.85 | 37.68 | 2,939,200 |
| Dec 08, 2023 | 37.03 | 38.76 | 37.03 | 38.73 | 38.56 | 4,190,400 |
| *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.