S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Teck Resources Limited (TECK)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

47.04

-0.68

(-1.42%)

As of 01:03PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	47.25	47.97	46.90	47.04	47.04	1,706,275
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
Dec 07, 2023	37.17	37.42	36.80	37.27	37.11	2,716,100
Dec 06, 2023	37.12	37.70	36.59	36.66	36.50	3,213,300
Dec 05, 2023	37.05	37.27	36.52	36.62	36.46	2,853,000
Dec 04, 2023	37.99	38.32	37.38	37.42	37.25	2,992,100
Dec 01, 2023	37.78	39.22	37.78	38.85	38.68	3,614,100
Nov 30, 2023	37.14	37.69	37.08	37.65	37.48	3,212,600
Nov 29, 2023	36.85	37.39	36.55	37.08	36.92	4,150,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,822.48+114.04(+0.53%)

S&P 5004,987.33-23.79(-0.47%)

DOW37,981.02+205.64(+0.54%)

CAD/USD0.7278+0.0014(+0.19%)

CRUDE OIL83.33+0.60(+0.73%)

Bitcoin CAD87,977.28+595.02(+0.68%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Teck Resources Limited (TECK)

S&P/TSX
21,822.48
+114.04(+0.53%)

S&P 500
4,987.33
-23.79(-0.47%)

DOW
37,981.02
+205.64(+0.54%)

CAD/USD
0.7278
+0.0014(+0.19%)

CRUDE OIL
83.33
+0.60(+0.73%)

Bitcoin CAD
87,977.28
+595.02(+0.68%)