Teck Resources Ltd (TEKB.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| Apr 29, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| Apr 26, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Apr 25, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Apr 24, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| Apr 23, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| Apr 22, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Apr 19, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| Apr 18, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Apr 17, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Apr 16, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Apr 15, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| Apr 12, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| Apr 11, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Apr 10, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Apr 09, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Apr 08, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| Apr 05, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| Apr 04, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| Apr 03, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Apr 02, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| Mar 28, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Mar 27, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| Mar 26, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Mar 25, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Mar 22, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| Mar 21, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| Mar 20, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Mar 19, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Mar 18, 2024 | 40.88 | 40.90 | 40.88 | 40.90 | 40.90 | 25 |
| Mar 15, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| Mar 14, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| Mar 14, 2024 | 0.125 Dividend | |||||
| Mar 13, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.28 | - |
| Mar 12, 2024 | 37.56 | 38.51 | 37.56 | 38.51 | 38.38 | 1 |
| Mar 11, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.42 | - |
| Mar 08, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.21 | - |
| Mar 07, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.80 | - |
| Mar 06, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.25 | - |
| Mar 05, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.90 | - |
| Mar 04, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.77 | - |
| Mar 01, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.21 | - |
| Feb 29, 2024 | 34.36 | 35.15 | 34.36 | 35.15 | 35.04 | 25 |
| Feb 28, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.00 | - |
| Feb 27, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.39 | - |
| Feb 26, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.12 | - |
| Feb 23, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.23 | - |
| Feb 22, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.88 | - |
| Feb 21, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.79 | - |
| Feb 20, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.29 | - |
| Feb 19, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.69 | - |
| Feb 16, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.17 | - |
| Feb 15, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.77 | - |
| Feb 14, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.18 | - |
| Feb 13, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.67 | - |
| Feb 12, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.91 | - |
| Feb 09, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.86 | - |
| Feb 08, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.22 | - |
| Feb 07, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.54 | - |
| Feb 06, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.45 | - |
| Feb 05, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.36 | - |
| Feb 02, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.72 | - |
| Feb 01, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.63 | - |
| Jan 31, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.03 | - |
| Jan 30, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.13 | - |
| Jan 29, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.88 | - |
| Jan 26, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.98 | - |
| Jan 25, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.39 | - |
| Jan 24, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.52 | - |
| Jan 23, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.84 | - |
| Jan 22, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.78 | - |
| Jan 19, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.94 | - |
| Jan 18, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.63 | - |
| Jan 17, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.29 | - |
| Jan 16, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.59 | - |
| Jan 15, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.93 | - |
| Jan 12, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.93 | - |
| Jan 11, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.05 | - |
| Jan 10, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.31 | - |
| Jan 09, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.38 | - |
| Jan 08, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.31 | - |
| Jan 05, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.42 | - |
| Jan 04, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.84 | - |
| Jan 03, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.10 | - |
| Jan 02, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.82 | - |
| Dec 29, 2023 | 38.33 | 38.33 | 38.17 | 38.17 | 38.05 | - |
| Dec 28, 2023 | 38.27 | 38.27 | 38.27 | 38.27 | 38.15 | - |
| Dec 27, 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.18 | - |
| Dec 22, 2023 | 38.33 | 38.33 | 38.33 | 38.33 | 38.21 | - |
| Dec 21, 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 37.53 | - |
| Dec 20, 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 38.35 | - |
| Dec 19, 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.42 | - |
| Dec 18, 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 37.77 | - |
| Dec 15, 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.09 | - |
| Dec 14, 2023 | 36.02 | 36.02 | 36.02 | 36.02 | 35.90 | - |
| Dec 14, 2023 | 0.125 Dividend | |||||
| Dec 13, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 34.70 | - |
| Dec 12, 2023 | 34.99 | 34.99 | 34.99 | 34.99 | 34.75 | - |
| Dec 11, 2023 | 35.64 | 35.64 | 35.64 | 35.64 | 35.40 | - |
| Dec 08, 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 34.08 | - |
| *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.