Teck Resources Limited (TECK)
NYSE: TECK · Real-Time Price · USD
46.93
+0.18 (0.39%)
Nov 4, 2024, 4:00 PM EST - Market closed
Teck Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 47.44 | 47.50 | 46.66 | 46.75 | 46.75 | 0.56% | 1,361,333 |
Oct 31, 2024 | 47.11 | 47.15 | 46.23 | 46.49 | 46.49 | -1.48% | 2,283,465 |
Oct 30, 2024 | 47.33 | 47.67 | 46.83 | 47.19 | 47.19 | -1.30% | 2,205,469 |
Oct 29, 2024 | 47.84 | 48.44 | 47.60 | 47.81 | 47.81 | 0.15% | 2,127,143 |
Oct 28, 2024 | 47.40 | 48.43 | 47.38 | 47.74 | 47.74 | 0.82% | 2,087,096 |
Oct 25, 2024 | 46.42 | 47.86 | 46.25 | 47.35 | 47.35 | 1.15% | 2,922,695 |
Oct 24, 2024 | 46.36 | 47.57 | 45.88 | 46.81 | 46.81 | -5.53% | 9,389,669 |
Oct 23, 2024 | 49.37 | 49.74 | 48.85 | 49.55 | 49.55 | -1.53% | 2,195,173 |
Oct 22, 2024 | 50.00 | 50.74 | 49.36 | 50.32 | 50.32 | 1.23% | 2,199,570 |
Oct 21, 2024 | 50.44 | 50.72 | 48.97 | 49.71 | 49.71 | -1.45% | 2,736,467 |
Oct 18, 2024 | 51.39 | 51.48 | 50.38 | 50.44 | 50.44 | -0.12% | 1,930,951 |
Oct 17, 2024 | 50.67 | 50.69 | 49.94 | 50.50 | 50.50 | 0.38% | 2,731,172 |
Oct 16, 2024 | 49.90 | 50.95 | 49.69 | 50.31 | 50.31 | 1.95% | 2,857,219 |
Oct 15, 2024 | 50.31 | 50.35 | 49.15 | 49.35 | 49.35 | -3.24% | 3,101,216 |
Oct 14, 2024 | 49.57 | 51.33 | 49.34 | 51.00 | 51.00 | -0.39% | 4,447,224 |
Oct 11, 2024 | 50.62 | 51.58 | 50.49 | 51.20 | 51.20 | 1.59% | 5,335,658 |
Oct 10, 2024 | 48.99 | 50.56 | 48.56 | 50.40 | 50.40 | 2.34% | 3,738,889 |
Oct 9, 2024 | 48.20 | 49.61 | 47.94 | 49.25 | 49.25 | 1.36% | 2,619,541 |
Oct 8, 2024 | 49.61 | 49.82 | 48.07 | 48.59 | 48.59 | -4.99% | 3,931,574 |
Oct 7, 2024 | 51.70 | 51.80 | 50.58 | 51.14 | 51.14 | -1.31% | 2,266,149 |
Oct 4, 2024 | 52.24 | 52.37 | 51.63 | 51.82 | 51.82 | 0.88% | 2,280,905 |
Oct 3, 2024 | 51.39 | 51.78 | 51.12 | 51.37 | 51.37 | -1.93% | 2,108,019 |
Oct 2, 2024 | 52.17 | 52.98 | 51.81 | 52.38 | 52.38 | 0.96% | 2,074,297 |
Oct 1, 2024 | 52.50 | 52.63 | 51.36 | 51.88 | 51.88 | -0.69% | 2,585,299 |
Sep 30, 2024 | 51.85 | 52.41 | 51.54 | 52.24 | 52.24 | -0.38% | 2,947,476 |
Sep 27, 2024 | 53.40 | 53.63 | 51.96 | 52.44 | 52.44 | -1.80% | 5,233,293 |
Sep 26, 2024 | 52.00 | 54.13 | 51.88 | 53.40 | 53.40 | 5.58% | 5,720,354 |
Sep 25, 2024 | 50.93 | 51.07 | 50.32 | 50.58 | 50.58 | -0.82% | 2,868,834 |
Sep 24, 2024 | 51.41 | 51.59 | 50.51 | 51.00 | 51.00 | 3.89% | 4,464,919 |
Sep 23, 2024 | 49.11 | 49.93 | 49.04 | 49.09 | 49.09 | 0.37% | 2,322,121 |
Sep 20, 2024 | 49.00 | 49.19 | 48.08 | 48.91 | 48.91 | -0.12% | 3,392,609 |
Sep 19, 2024 | 49.00 | 49.40 | 47.99 | 48.97 | 48.97 | 3.97% | 3,652,174 |
Sep 18, 2024 | 47.00 | 48.42 | 46.35 | 47.10 | 47.10 | 0.66% | 2,861,231 |
Sep 17, 2024 | 47.06 | 47.33 | 46.55 | 46.79 | 46.79 | -0.57% | 1,674,358 |
Sep 16, 2024 | 46.65 | 47.14 | 46.21 | 47.06 | 47.06 | 1.58% | 2,340,940 |
Sep 13, 2024 | 46.60 | 47.11 | 46.05 | 46.33 | 46.33 | 0.13% | 3,016,693 |
Sep 12, 2024 | 45.40 | 46.50 | 45.32 | 46.27 | 45.82 | 3.33% | 3,408,844 |
Sep 11, 2024 | 44.52 | 44.95 | 43.41 | 44.78 | 44.34 | 1.20% | 3,336,828 |
Sep 10, 2024 | 44.02 | 44.51 | 43.48 | 44.25 | 43.82 | 0.05% | 2,483,458 |
Sep 9, 2024 | 43.78 | 44.79 | 43.78 | 44.23 | 43.80 | 1.70% | 2,178,955 |
Sep 6, 2024 | 44.42 | 45.02 | 43.15 | 43.49 | 43.06 | -2.73% | 3,588,917 |
Sep 5, 2024 | 45.73 | 46.21 | 44.61 | 44.71 | 44.27 | -0.82% | 2,388,486 |
Sep 4, 2024 | 44.50 | 45.82 | 44.50 | 45.08 | 44.64 | 1.12% | 3,659,438 |
Sep 3, 2024 | 46.08 | 46.29 | 44.38 | 44.58 | 44.14 | -6.93% | 4,404,310 |
Aug 30, 2024 | 47.45 | 48.04 | 47.10 | 47.90 | 47.43 | 1.12% | 1,163,476 |
Aug 29, 2024 | 47.30 | 47.80 | 47.18 | 47.37 | 46.90 | 0.64% | 2,004,759 |
Aug 28, 2024 | 47.50 | 47.93 | 46.94 | 47.07 | 46.61 | -3.66% | 2,078,301 |
Aug 27, 2024 | 48.94 | 49.51 | 48.69 | 48.86 | 48.38 | -0.73% | 1,507,991 |
Aug 26, 2024 | 49.45 | 49.82 | 49.09 | 49.22 | 48.74 | 0.67% | 1,239,957 |
Aug 23, 2024 | 48.39 | 49.35 | 48.28 | 48.89 | 48.41 | 2.00% | 1,647,363 |
Aug 22, 2024 | 48.60 | 48.65 | 47.78 | 47.93 | 47.46 | -2.02% | 1,683,792 |
Aug 21, 2024 | 48.96 | 49.29 | 48.65 | 48.92 | 48.44 | 0.91% | 1,966,953 |
Aug 20, 2024 | 49.51 | 49.67 | 48.30 | 48.48 | 48.00 | -1.76% | 2,231,967 |
Aug 19, 2024 | 49.20 | 49.58 | 48.95 | 49.35 | 48.87 | 1.23% | 1,972,531 |
Aug 16, 2024 | 48.74 | 49.15 | 48.22 | 48.75 | 48.27 | -0.53% | 2,937,358 |
Aug 15, 2024 | 47.73 | 49.20 | 47.69 | 49.01 | 48.53 | 4.68% | 3,720,503 |
Aug 14, 2024 | 46.67 | 46.92 | 46.11 | 46.82 | 46.36 | 0.41% | 2,181,076 |
Aug 13, 2024 | 46.34 | 46.95 | 45.68 | 46.63 | 46.17 | 0.45% | 1,843,953 |
Aug 12, 2024 | 45.51 | 46.57 | 45.51 | 46.42 | 45.96 | 2.22% | 2,787,193 |
Aug 9, 2024 | 45.00 | 45.71 | 44.92 | 45.41 | 44.96 | 1.11% | 2,140,474 |
Aug 8, 2024 | 44.35 | 45.16 | 44.00 | 44.91 | 44.47 | 3.08% | 2,324,791 |
Aug 7, 2024 | 46.01 | 46.30 | 43.34 | 43.57 | 43.14 | -3.61% | 3,945,603 |
Aug 6, 2024 | 44.13 | 45.62 | 43.88 | 45.20 | 44.76 | 1.85% | 2,372,903 |
Aug 5, 2024 | 41.90 | 44.69 | 41.59 | 44.38 | 43.94 | -1.68% | 4,177,544 |
Aug 2, 2024 | 46.43 | 46.47 | 44.35 | 45.14 | 44.70 | -4.20% | 4,176,677 |
Aug 1, 2024 | 48.96 | 49.15 | 46.36 | 47.12 | 46.66 | -3.86% | 3,407,176 |
Jul 31, 2024 | 48.92 | 49.65 | 48.67 | 49.01 | 48.53 | 3.35% | 3,469,944 |
Jul 30, 2024 | 47.25 | 48.33 | 47.15 | 47.42 | 46.95 | -0.23% | 2,696,417 |
Jul 29, 2024 | 47.16 | 48.29 | 46.42 | 47.53 | 47.06 | 0.17% | 3,577,580 |
Jul 26, 2024 | 46.39 | 48.48 | 45.90 | 47.45 | 46.98 | 3.83% | 8,553,777 |
Jul 25, 2024 | 44.53 | 46.03 | 44.40 | 45.70 | 45.25 | 1.17% | 3,004,385 |
Jul 24, 2024 | 44.75 | 46.27 | 44.23 | 45.17 | 44.73 | -1.38% | 4,262,823 |
Jul 23, 2024 | 45.21 | 45.98 | 44.75 | 45.80 | 45.35 | -0.30% | 4,899,919 |
Jul 22, 2024 | 46.75 | 46.78 | 45.38 | 45.94 | 45.49 | -1.80% | 3,497,419 |
Jul 19, 2024 | 45.15 | 46.98 | 45.07 | 46.78 | 46.32 | 1.76% | 3,367,959 |
Jul 18, 2024 | 48.06 | 48.36 | 45.72 | 45.97 | 45.52 | -5.04% | 5,118,543 |
Jul 17, 2024 | 49.58 | 49.71 | 48.26 | 48.41 | 47.93 | -2.81% | 3,569,193 |
Jul 16, 2024 | 49.24 | 49.93 | 49.02 | 49.81 | 49.32 | -0.38% | 2,893,681 |
Jul 15, 2024 | 50.62 | 51.05 | 49.96 | 50.00 | 49.51 | -1.54% | 1,786,867 |
Jul 12, 2024 | 51.46 | 51.46 | 49.35 | 50.78 | 50.28 | 2.57% | 6,407,315 |
Jul 11, 2024 | 49.92 | 50.24 | 48.84 | 49.51 | 49.02 | -0.32% | 4,805,394 |
Jul 10, 2024 | 48.50 | 50.10 | 48.41 | 49.67 | 49.18 | 2.88% | 4,580,609 |
Jul 9, 2024 | 48.72 | 49.54 | 48.25 | 48.28 | 47.81 | -1.03% | 1,906,917 |
Jul 8, 2024 | 49.92 | 50.09 | 48.60 | 48.78 | 48.30 | -3.27% | 2,575,231 |
Jul 5, 2024 | 51.80 | 52.76 | 50.42 | 50.43 | 49.93 | 0.64% | 3,508,906 |
Jul 3, 2024 | 49.50 | 50.64 | 49.45 | 50.11 | 49.62 | 3.23% | 2,215,800 |
Jul 2, 2024 | 48.01 | 48.56 | 47.77 | 48.54 | 48.06 | 0.81% | 1,552,794 |
Jul 1, 2024 | 49.01 | 49.14 | 48.04 | 48.15 | 47.68 | 0.52% | 1,659,574 |
Jun 28, 2024 | 48.98 | 49.06 | 47.62 | 47.90 | 47.43 | -0.19% | 1,653,459 |
Jun 27, 2024 | 48.45 | 48.55 | 47.93 | 47.99 | 47.52 | -0.52% | 1,435,189 |
Jun 26, 2024 | 47.50 | 48.27 | 47.43 | 48.24 | 47.77 | 1.30% | 1,974,850 |
Jun 25, 2024 | 48.01 | 48.22 | 47.56 | 47.62 | 47.15 | -1.12% | 1,358,800 |
Jun 24, 2024 | 47.43 | 48.66 | 47.43 | 48.16 | 47.69 | 1.90% | 2,234,063 |
Jun 21, 2024 | 47.77 | 48.00 | 46.91 | 47.26 | 46.80 | -1.60% | 2,293,681 |
Jun 20, 2024 | 47.58 | 48.28 | 47.42 | 48.03 | 47.56 | 1.22% | 2,935,829 |
Jun 18, 2024 | 47.70 | 48.02 | 47.32 | 47.45 | 46.98 | -0.67% | 2,342,905 |
Jun 17, 2024 | 47.20 | 47.81 | 46.15 | 47.77 | 47.30 | 0.02% | 3,774,954 |
Jun 14, 2024 | 47.05 | 48.18 | 47.05 | 47.76 | 47.20 | 0.61% | 2,188,135 |
Jun 13, 2024 | 47.63 | 47.72 | 47.10 | 47.47 | 46.91 | -1.08% | 2,480,453 |
Jun 12, 2024 | 49.87 | 50.08 | 47.81 | 47.99 | 47.43 | -0.48% | 2,563,096 |