Teck Resources Limited (TEKB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:52PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 45.50 | 45.79 | 45.50 | 45.79 | 45.79 | 54 |
| May 02, 2024 | 44.75 | 45.46 | 44.75 | 45.46 | 45.46 | 150 |
| Apr 30, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| Apr 29, 2024 | 46.41 | 47.61 | 46.41 | 47.21 | 47.21 | 660 |
| Apr 26, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| Apr 25, 2024 | 42.11 | 46.00 | 42.11 | 46.00 | 46.00 | 207 |
| Apr 24, 2024 | 42.71 | 43.39 | 41.99 | 42.36 | 42.36 | 1,370 |
| Apr 23, 2024 | 42.41 | 42.41 | 41.79 | 41.83 | 41.83 | 130 |
| Apr 22, 2024 | 43.80 | 44.29 | 43.10 | 43.10 | 43.10 | 295 |
| Apr 19, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Apr 18, 2024 | 44.58 | 44.70 | 44.58 | 44.70 | 44.70 | 500 |
| Apr 17, 2024 | 43.82 | 44.61 | 43.82 | 44.36 | 44.36 | 460 |
| Apr 16, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Apr 15, 2024 | 45.65 | 45.65 | 45.56 | 45.56 | 45.56 | 1,072 |
| Apr 12, 2024 | 45.29 | 46.48 | 45.29 | 45.80 | 45.80 | 375 |
| Apr 11, 2024 | 46.49 | 46.49 | 45.52 | 45.52 | 45.52 | 6 |
| Apr 10, 2024 | 45.36 | 46.30 | 45.08 | 46.30 | 46.30 | 495 |
| Apr 09, 2024 | 43.06 | 44.94 | 43.06 | 44.94 | 44.94 | 140 |
| Apr 08, 2024 | 43.13 | 43.76 | 43.13 | 43.76 | 43.76 | 560 |
| Apr 05, 2024 | 42.99 | 43.84 | 42.99 | 43.84 | 43.84 | 100 |
| Apr 04, 2024 | 43.80 | 44.59 | 43.80 | 44.59 | 44.59 | 120 |
| Apr 03, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| Apr 02, 2024 | 42.74 | 42.81 | 42.74 | 42.81 | 42.81 | 100 |
| Mar 28, 2024 | 40.39 | 42.38 | 40.39 | 42.38 | 42.38 | 150 |
| Mar 27, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| Mar 26, 2024 | 39.51 | 39.85 | 39.51 | 39.85 | 39.85 | 150 |
| Mar 25, 2024 | 39.92 | 40.83 | 39.92 | 40.83 | 40.83 | 100 |
| Mar 22, 2024 | 40.84 | 41.40 | 40.81 | 40.81 | 40.81 | 300 |
| Mar 21, 2024 | 41.29 | 41.29 | 41.08 | 41.13 | 41.13 | 750 |
| Mar 20, 2024 | 39.82 | 40.04 | 39.82 | 40.04 | 40.04 | 5 |
| Mar 19, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| Mar 18, 2024 | 41.03 | 41.03 | 40.98 | 40.98 | 40.98 | 75 |
| 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 | 38.39 | 38.39 | 38.39 | 38.39 | 38.26 | - |
| Mar 12, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.45 | - |
| Mar 11, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.98 | 25 |
| Mar 08, 2024 | 37.35 | 37.48 | 37.35 | 37.48 | 37.36 | 20 |
| Mar 07, 2024 | 35.91 | 37.75 | 35.91 | 37.75 | 37.63 | 350 |
| Mar 06, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.21 | - |
| Mar 05, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.90 | - |
| Mar 04, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.78 | - |
| Mar 01, 2024 | 35.31 | 35.44 | 35.31 | 35.44 | 35.32 | 10 |
| Feb 29, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.24 | - |
| Feb 28, 2024 | 35.11 | 35.11 | 34.98 | 34.98 | 34.87 | 20 |
| Feb 27, 2024 | 35.51 | 36.08 | 35.51 | 36.08 | 35.96 | 1 |
| Feb 26, 2024 | 36.24 | 36.24 | 35.46 | 35.46 | 35.34 | 225 |
| Feb 23, 2024 | 35.37 | 36.59 | 35.37 | 36.59 | 36.47 | 20 |
| Feb 22, 2024 | 35.00 | 35.30 | 35.00 | 35.30 | 35.19 | 142 |
| Feb 21, 2024 | 34.90 | 34.90 | 34.70 | 34.70 | 34.59 | 500 |
| Feb 20, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.29 | - |
| Feb 19, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.68 | - |
| Feb 16, 2024 | 35.27 | 35.27 | 35.25 | 35.25 | 35.14 | 28 |
| Feb 15, 2024 | 34.89 | 34.92 | 34.89 | 34.92 | 34.81 | 25 |
| Feb 14, 2024 | 34.29 | 34.81 | 34.29 | 34.56 | 34.45 | 891 |
| 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 | 35.35 | 35.35 | 35.35 | 35.35 | 35.23 | - |
| Feb 07, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.55 | - |
| Feb 06, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.44 | - |
| Feb 05, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.37 | - |
| Feb 02, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.73 | - |
| Feb 01, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.61 | - |
| Jan 31, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.04 | - |
| Jan 30, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.13 | - |
| Jan 29, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.89 | - |
| Jan 26, 2024 | 37.10 | 37.55 | 37.10 | 37.55 | 37.43 | 125 |
| Jan 25, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.40 | - |
| Jan 24, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.52 | - |
| Jan 23, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.86 | - |
| Jan 22, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.79 | - |
| Jan 19, 2024 | 34.06 | 34.06 | 33.97 | 33.97 | 33.86 | 200 |
| Jan 18, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.63 | - |
| Jan 17, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.26 | - |
| Jan 16, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.59 | - |
| Jan 15, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.94 | - |
| Jan 12, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.94 | - |
| Jan 11, 2024 | 35.17 | 35.17 | 35.00 | 35.00 | 34.89 | 180 |
| Jan 10, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.30 | - |
| Jan 09, 2024 | 36.49 | 36.49 | 35.97 | 35.97 | 35.85 | 20 |
| Jan 08, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.31 | - |
| Jan 05, 2024 | 36.54 | 36.82 | 36.54 | 36.82 | 36.70 | 20 |
| Jan 04, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.84 | - |
| Jan 03, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.09 | - |
| Jan 02, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.98 | 35 |
| Dec 29, 2023 | 38.32 | 38.88 | 38.32 | 38.88 | 38.75 | 20 |
| Dec 28, 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.18 | - |
| Dec 27, 2023 | 38.89 | 38.89 | 38.13 | 38.69 | 38.56 | 90 |
| Dec 22, 2023 | 38.34 | 38.99 | 38.34 | 38.99 | 38.86 | 100 |
| Dec 21, 2023 | 37.67 | 37.67 | 37.67 | 37.67 | 37.55 | - |
| Dec 20, 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 38.35 | - |
| Dec 19, 2023 | 37.55 | 37.55 | 37.55 | 37.55 | 37.43 | - |
| Dec 18, 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 37.77 | - |
| Dec 15, 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 37.08 | - |
| Dec 14, 2023 | 36.02 | 36.33 | 36.02 | 36.33 | 36.21 | 55 |
| Dec 14, 2023 | 0.125 Dividend | |||||
| Dec 13, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 34.70 | - |
| Dec 12, 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 34.74 | - |
| *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.