NYSE - Delayed Quote USD

Teck Resources Limited (TECK)

47.13 -0.59 (-1.24%)
At close: 4:00 PM EDT
47.01 -0.12 (-0.25%)
After hours: 6:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 47.25 47.98 46.84 47.13 47.13 3,548,527
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 9, 2024 47.81 49.34 47.67 49.14 49.14 5,706,300
Apr 8, 2024 47.62 47.90 46.74 46.96 46.96 3,213,700
Apr 5, 2024 46.80 46.93 46.31 46.73 46.73 3,758,600
Apr 4, 2024 48.25 48.51 46.75 46.92 46.92 4,893,300
Apr 3, 2024 46.44 47.91 46.35 47.86 47.86 6,367,500
Apr 2, 2024 46.50 46.82 45.77 46.33 46.33 4,550,000
Apr 1, 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 0.09 Dividend
Mar 14, 2024 45.35 45.62 44.38 44.78 44.78 3,979,500
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 8, 2024 41.26 41.66 40.82 41.34 41.26 2,664,300
Mar 7, 2024 40.25 41.30 40.18 41.14 41.06 3,377,400
Mar 6, 2024 39.44 39.94 39.27 39.54 39.46 2,508,900
Mar 5, 2024 39.22 39.57 38.69 38.70 38.62 1,763,000
Mar 4, 2024 39.25 39.81 39.16 39.39 39.31 3,059,800
Mar 1, 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 9, 2024 37.67 37.89 36.74 37.00 36.92 5,082,500
Feb 8, 2024 38.32 38.39 37.61 37.94 37.86 3,213,800
Feb 7, 2024 38.78 38.87 38.20 38.43 38.35 2,732,600
Feb 6, 2024 38.73 39.15 38.60 38.70 38.62 4,245,400
Feb 5, 2024 39.02 39.08 37.89 38.49 38.41 2,538,300
Feb 2, 2024 40.01 40.14 39.34 39.71 39.63 3,088,400
Feb 1, 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 9, 2024 39.64 39.84 39.01 39.03 38.95 3,766,100
Jan 8, 2024 39.99 40.40 39.28 40.16 40.08 2,964,900
Jan 5, 2024 39.88 40.67 39.74 40.38 40.30 2,361,900
Jan 4, 2024 40.40 40.51 39.63 40.24 40.16 4,054,300
Jan 3, 2024 40.13 41.17 39.78 40.57 40.49 3,229,200
Jan 2, 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 0.09 Dividend
Dec 14, 2023 40.11 41.71 39.89 41.18 41.10 8,468,300
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 8, 2023 37.03 38.76 37.03 38.73 38.56 4,190,400
Dec 7, 2023 37.17 37.42 36.80 37.27 37.11 2,716,100
Dec 6, 2023 37.12 37.70 36.59 36.66 36.50 3,213,300
Dec 5, 2023 37.05 37.27 36.52 36.62 36.46 2,853,000
Dec 4, 2023 37.99 38.32 37.38 37.42 37.25 2,992,100
Dec 1, 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
Nov 28, 2023 35.95 36.75 35.60 36.74 36.58 4,238,200
Nov 27, 2023 36.18 36.18 35.25 35.62 35.46 3,658,600
Nov 24, 2023 36.23 36.90 36.21 36.46 36.30 1,944,600
Nov 22, 2023 35.70 36.38 35.67 36.38 36.22 3,679,800
Nov 21, 2023 36.23 37.24 35.81 36.23 36.07 4,298,100
Nov 20, 2023 36.53 36.93 35.60 36.37 36.21 4,350,800
Nov 17, 2023 35.72 36.38 35.49 36.00 35.84 4,381,000
Nov 16, 2023 35.50 35.86 34.56 35.30 35.14 5,325,000
Nov 15, 2023 36.62 36.92 35.03 35.60 35.44 9,857,800
Nov 14, 2023 39.11 39.11 36.52 36.63 36.47 13,257,300
Nov 13, 2023 35.61 36.92 35.47 36.45 36.29 2,977,200
Nov 10, 2023 34.81 35.53 34.49 35.37 35.21 1,928,200
Nov 9, 2023 34.85 35.14 34.38 34.45 34.30 2,084,600
Nov 8, 2023 35.29 35.60 34.41 34.48 34.33 3,720,800
Nov 7, 2023 36.07 36.10 35.08 35.36 35.20 2,802,200
Nov 6, 2023 37.43 37.60 36.65 36.84 36.68 1,674,000
Nov 3, 2023 37.27 37.74 37.10 37.23 37.07 3,464,300
Nov 2, 2023 35.96 37.04 35.81 36.91 36.75 2,672,100
Nov 1, 2023 35.40 35.59 34.76 35.46 35.30 2,596,500
Oct 31, 2023 35.35 35.87 35.09 35.34 35.18 3,039,600
Oct 30, 2023 36.71 36.73 35.22 35.43 35.27 3,710,100
Oct 27, 2023 36.71 36.82 35.72 36.13 35.97 2,573,400
Oct 26, 2023 35.03 36.61 34.55 36.13 35.97 3,795,500
Oct 25, 2023 35.50 36.35 34.90 35.17 35.01 6,521,200
Oct 24, 2023 37.14 37.47 35.26 35.30 35.14 11,293,500
Oct 23, 2023 38.97 39.29 38.46 38.86 38.69 3,291,900
Oct 20, 2023 39.50 40.02 39.28 39.37 39.20 2,195,000
Oct 19, 2023 40.86 41.06 39.75 39.92 39.74 4,224,400
Oct 18, 2023 40.46 41.68 40.44 41.03 40.85 2,863,200
Oct 17, 2023 39.50 41.04 39.45 40.96 40.78 3,465,100
Oct 16, 2023 39.30 40.48 39.04 40.09 39.91 3,519,400
Oct 13, 2023 39.80 39.92 38.81 38.91 38.74 2,174,000
Oct 12, 2023 41.24 41.24 38.82 39.34 39.17 3,565,400
Oct 11, 2023 41.70 41.85 40.95 41.14 40.96 1,574,400
Oct 10, 2023 41.20 41.92 41.20 41.49 41.31 2,603,500
Oct 9, 2023 40.30 41.12 40.29 41.02 40.84 1,452,700
Oct 6, 2023 40.33 41.34 40.12 40.88 40.70 2,961,100
Oct 5, 2023 39.11 40.10 38.94 39.97 39.79 2,616,500
Oct 4, 2023 39.88 40.00 38.98 39.41 39.24 3,073,800
Oct 3, 2023 40.56 41.21 39.88 39.93 39.75 3,574,300
Oct 2, 2023 42.16 42.67 41.39 41.60 41.42 4,542,600
Sep 29, 2023 43.00 43.33 42.63 43.09 42.90 3,645,300
Sep 28, 2023 41.31 42.65 41.04 42.50 42.31 3,499,000
Sep 27, 2023 40.99 40.99 40.04 40.63 40.45 2,938,200
Sep 26, 2023 41.14 41.34 40.24 40.31 40.13 2,344,500
Sep 25, 2023 39.40 41.09 39.32 41.02 40.84 2,595,800
Sep 22, 2023 40.84 42.10 39.91 39.99 39.81 2,380,600
Sep 21, 2023 41.06 41.19 39.91 40.13 39.95 4,950,500
Sep 20, 2023 42.72 43.15 41.91 41.99 41.80 2,623,500
Sep 19, 2023 43.48 43.60 42.47 42.52 42.33 2,563,700
Sep 18, 2023 43.94 43.95 42.86 43.30 43.11 2,493,900
Sep 15, 2023 43.85 44.45 43.68 43.99 43.80 3,441,200
Sep 14, 2023 0.09 Dividend
Sep 14, 2023 43.11 43.95 42.93 43.79 43.60 5,668,700
Sep 13, 2023 42.06 42.68 41.93 42.25 41.97 3,346,600
Sep 12, 2023 42.09 42.49 41.93 41.96 41.68 2,710,300
Sep 11, 2023 41.31 42.08 41.19 42.04 41.76 4,177,700
Sep 8, 2023 40.05 40.42 39.94 40.31 40.04 2,863,100
Sep 7, 2023 40.36 40.83 40.08 40.26 40.00 2,293,900
Sep 6, 2023 41.36 41.64 40.79 41.09 40.82 1,937,900
Sep 5, 2023 42.05 42.65 41.79 41.80 41.53 2,641,400
Sep 1, 2023 42.22 42.83 42.05 42.50 42.22 3,187,600
Aug 31, 2023 41.50 41.86 41.20 41.32 41.05 2,161,800
Aug 30, 2023 41.32 41.73 41.11 41.33 41.06 1,864,800
Aug 29, 2023 40.25 41.22 39.96 41.15 40.88 1,912,100
Aug 28, 2023 40.41 40.71 40.00 40.17 39.91 1,451,000
Aug 25, 2023 39.95 40.34 39.61 39.97 39.71 2,405,800
Aug 24, 2023 40.10 40.39 39.78 39.84 39.58 2,218,700
Aug 23, 2023 40.53 41.01 40.15 40.71 40.44 1,963,300
Aug 22, 2023 40.02 40.76 39.80 40.39 40.12 3,928,600
Aug 21, 2023 39.16 39.79 39.14 39.55 39.29 2,108,700
Aug 18, 2023 38.13 39.38 37.75 39.09 38.83 4,036,500
Aug 17, 2023 38.64 39.36 38.20 38.63 38.38 5,140,100
Aug 16, 2023 37.64 37.85 37.09 37.26 37.01 4,595,800
Aug 15, 2023 39.22 39.43 37.66 37.94 37.69 6,020,500
Aug 14, 2023 39.76 40.25 39.58 39.84 39.58 2,984,400
Aug 11, 2023 40.45 40.46 39.56 40.35 40.08 4,073,700
Aug 10, 2023 42.02 42.02 40.28 40.60 40.33 3,697,900
Aug 9, 2023 42.09 42.15 41.38 41.50 41.23 1,978,200
Aug 8, 2023 40.99 42.07 40.82 41.83 41.55 2,502,200
Aug 7, 2023 42.00 42.22 41.72 42.04 41.76 1,708,000
Aug 4, 2023 42.30 42.45 41.81 41.94 41.66 2,285,400
Aug 3, 2023 41.92 42.44 41.10 42.15 41.87 3,054,700
Aug 2, 2023 42.51 42.60 41.66 42.14 41.86 3,918,900
Aug 1, 2023 43.60 43.69 42.66 43.37 43.08 3,223,400
Jul 31, 2023 44.17 44.89 43.93 44.43 44.14 2,894,500
Jul 28, 2023 43.00 43.92 42.71 43.69 43.40 3,656,300
Jul 27, 2023 42.50 43.45 41.69 42.15 41.87 4,324,000
Jul 26, 2023 42.84 42.89 41.99 42.14 41.86 3,561,800
Jul 25, 2023 43.55 44.37 43.26 43.64 43.35 3,842,200
Jul 24, 2023 42.02 43.30 41.76 42.83 42.55 2,938,600
Jul 21, 2023 42.24 42.32 41.86 42.03 41.75 2,040,100
Jul 20, 2023 42.77 42.91 42.16 42.21 41.93 2,490,200
Jul 19, 2023 41.99 42.36 41.79 42.25 41.97 1,460,400
Jul 18, 2023 41.65 42.34 41.53 42.14 41.86 2,418,200
Jul 17, 2023 40.81 42.06 40.76 41.65 41.38 3,694,100
Jul 14, 2023 42.00 42.17 41.22 41.52 41.25 2,517,600
Jul 13, 2023 42.48 42.87 41.92 42.10 41.82 2,646,000
Jul 12, 2023 42.97 43.24 41.98 42.01 41.73 3,286,000
Jul 11, 2023 41.48 41.85 41.38 41.77 41.50 2,791,000
Jul 10, 2023 40.18 42.03 40.05 41.76 41.49 7,665,900
Jul 7, 2023 39.19 41.64 39.19 41.17 40.90 5,782,100
Jul 6, 2023 40.15 40.23 38.68 39.22 38.96 5,603,100
Jul 5, 2023 41.88 41.89 40.72 40.74 40.47 4,149,700
Jul 3, 2023 42.47 42.84 42.14 42.50 42.22 962,100
Jun 30, 2023 41.55 42.36 41.27 42.10 41.82 4,308,700
Jun 29, 2023 40.86 40.97 40.44 40.92 40.65 1,936,600
Jun 28, 2023 40.43 41.00 40.13 40.86 40.59 2,179,200
Jun 27, 2023 40.37 41.32 40.17 41.26 40.99 2,314,300
Jun 26, 2023 39.69 40.79 39.57 40.40 40.13 2,257,100
Jun 23, 2023 40.07 40.14 39.00 39.53 39.27 3,751,300
Jun 22, 2023 40.75 41.29 40.70 41.09 40.82 3,117,500
Jun 21, 2023 40.72 41.52 40.66 41.23 40.96 2,788,100
Jun 20, 2023 41.43 41.70 40.35 41.23 40.96 3,434,600
Jun 16, 2023 43.33 43.57 41.76 41.96 41.68 5,793,500
Jun 15, 2023 42.96 43.90 42.86 43.28 43.00 3,724,300
Jun 14, 2023 0.09 Dividend
Jun 14, 2023 43.67 43.90 42.77 43.34 43.05 2,447,000
Jun 13, 2023 42.70 43.73 42.62 43.06 42.68 3,170,700
Jun 12, 2023 42.33 42.71 41.62 41.81 41.44 3,808,900
Jun 9, 2023 42.51 42.84 42.27 42.51 42.14 2,175,500
Jun 8, 2023 43.20 43.20 42.23 42.75 42.38 2,135,800
Jun 7, 2023 43.36 43.52 42.60 42.93 42.55 3,798,500
Jun 6, 2023 41.13 42.81 41.08 42.74 42.37 3,380,300
Jun 5, 2023 42.95 42.99 41.29 41.37 41.01 4,680,500
Jun 2, 2023 42.62 43.53 42.05 43.40 43.02 4,888,900
Jun 1, 2023 39.70 41.36 39.24 40.96 40.60 5,971,900
May 31, 2023 40.00 40.00 38.01 39.07 38.73 6,513,700
May 30, 2023 38.49 38.71 37.58 38.11 37.78 3,831,500
May 26, 2023 38.74 39.21 37.63 38.31 37.97 8,302,500
May 25, 2023 38.67 38.92 37.41 37.49 37.16 7,865,700
May 24, 2023 40.30 40.31 38.75 38.89 38.55 5,396,300
May 23, 2023 42.00 42.15 40.25 40.37 40.02 5,668,700
May 22, 2023 42.14 42.60 41.93 42.29 41.92 2,459,700
May 19, 2023 42.66 43.05 42.22 42.42 42.05 2,592,600
May 18, 2023 42.22 42.58 41.91 42.36 41.99 3,938,600
May 17, 2023 44.35 44.47 42.83 43.03 42.65 5,789,200
May 16, 2023 44.50 45.10 43.07 43.22 42.84 3,708,300
May 15, 2023 44.12 44.98 44.00 44.87 44.48 2,898,700
May 12, 2023 43.13 43.71 42.83 43.53 43.15 2,994,300
May 11, 2023 43.86 43.86 42.35 42.99 42.61 6,363,100
May 10, 2023 46.12 46.24 44.38 44.79 44.40 4,078,500
May 9, 2023 43.56 46.76 43.37 45.71 45.31 8,218,100
May 8, 2023 44.21 44.37 43.52 44.27 43.88 1,845,100
May 5, 2023 43.17 43.77 42.66 43.61 43.23 3,228,500
May 4, 2023 43.49 43.74 42.32 42.70 42.33 2,697,600
May 3, 2023 44.10 44.46 43.32 43.45 43.07 2,455,500
May 2, 2023 44.84 44.87 43.72 44.04 43.65 4,071,000
May 1, 2023 46.57 47.03 45.50 45.51 45.11 2,013,200
Apr 28, 2023 44.82 46.69 44.29 46.60 46.19 4,220,800
Apr 27, 2023 44.43 45.96 44.12 45.69 45.29 5,777,200
Apr 26, 2023 45.41 46.25 44.54 44.95 44.56 11,844,000
Apr 25, 2023 44.23 44.53 43.09 43.20 42.82 6,161,600
Apr 24, 2023 45.13 45.63 44.74 45.26 44.86 4,011,200
Apr 21, 2023 46.29 46.39 44.94 45.81 45.41 10,233,500
Apr 20, 2023 47.35 48.08 46.25 46.57 46.16 6,053,700

Related Tickers

BHP BHP Group Limited
58.12
+0.22%
 
RIO Rio Tinto Group
66.97
+0.43%
 
MP MP Materials Corp.
16.45
-0.06%
 
IVN.TO Ivanhoe Mines Ltd.
19.21
-0.77%
 
VALE Vale S.A.
12.18
+2.87%
 
GLNCY Glencore plc
11.76
0.00%
 
NGLOY Anglo American plc
13.53
-0.11%
 
LAC Lithium Americas Corp.
4.7300
+1.50%
 
CMP Compass Minerals International, Inc.
13.46
-1.03%
 
IVPAF Ivanhoe Mines Ltd.
13.97
-0.71%