Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

Teck Resources Limited (TECK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

19.52-0.38 (-1.91%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2021	20.04	20.24	19.09	19.52	19.52	4,241,098
25 Jan 2021	20.45	20.56	19.51	19.90	19.90	3,734,900
22 Jan 2021	20.00	20.52	19.88	20.50	20.50	2,913,100
21 Jan 2021	20.87	21.22	20.56	20.58	20.58	3,001,100
20 Jan 2021	21.20	21.34	20.37	20.77	20.77	3,051,700
19 Jan 2021	19.92	21.04	19.84	20.92	20.92	5,794,600
15 Jan 2021	19.49	20.00	19.09	19.63	19.63	5,106,700
14 Jan 2021	19.24	19.83	19.10	19.71	19.71	3,180,800
13 Jan 2021	19.36	19.68	18.95	19.00	19.00	3,039,000
12 Jan 2021	19.21	19.66	19.08	19.62	19.62	1,775,200
11 Jan 2021	18.83	19.39	18.70	19.15	19.15	2,143,600
08 Jan 2021	19.91	19.94	19.25	19.58	19.58	2,927,200
07 Jan 2021	20.21	20.21	19.40	19.85	19.85	3,734,100
06 Jan 2021	19.68	20.27	19.43	19.61	19.61	6,898,400
05 Jan 2021	19.10	19.74	19.03	19.56	19.56	7,058,800
04 Jan 2021	18.63	19.09	18.60	18.97	18.97	5,219,800
31 Dec 2020	18.41	18.63	18.14	18.15	18.15	2,274,100
30 Dec 2020	17.67	18.59	17.65	18.44	18.44	2,568,400
29 Dec 2020	17.66	17.84	17.49	17.64	17.64	1,647,300
28 Dec 2020	17.78	17.95	17.60	17.62	17.62	1,226,400
24 Dec 2020	17.94	17.94	17.40	17.53	17.53	1,255,300
23 Dec 2020	17.55	17.98	17.55	17.82	17.82	1,334,000
22 Dec 2020	17.78	17.91	17.29	17.34	17.34	2,865,100
21 Dec 2020	16.96	18.03	16.82	17.93	17.93	3,019,100
18 Dec 2020	18.19	18.30	17.86	17.88	17.88	2,719,400
17 Dec 2020	18.61	18.95	18.24	18.30	18.30	3,461,900
16 Dec 2020	18.61	18.68	17.99	18.39	18.39	4,680,800
15 Dec 2020	17.93	18.61	17.88	18.59	18.59	7,234,300
14 Dec 2020	18.22	18.27	17.72	17.73	17.73	2,534,900
14 Dec 2020	0.039 Dividend
11 Dec 2020	18.11	18.13	17.85	18.02	17.98	2,934,000
10 Dec 2020	17.96	18.52	17.92	18.38	18.34	3,468,400
09 Dec 2020	18.22	18.32	17.64	18.00	17.96	4,746,700
08 Dec 2020	18.11	18.28	17.79	18.01	17.97	3,403,900
07 Dec 2020	18.72	18.78	18.10	18.18	18.14	5,270,700
04 Dec 2020	17.75	18.84	17.72	18.83	18.79	7,830,300
03 Dec 2020	16.81	17.61	16.77	17.43	17.39	4,875,800
02 Dec 2020	16.44	17.10	16.21	16.68	16.64	5,358,500
01 Dec 2020	16.24	16.80	16.18	16.39	16.35	5,775,200
30 Nov 2020	16.23	16.50	15.80	15.80	15.77	6,015,300
27 Nov 2020	15.73	16.34	15.66	16.00	15.97	4,957,200
25 Nov 2020	15.75	15.75	15.46	15.56	15.53	2,659,800
24 Nov 2020	15.69	15.90	15.61	15.81	15.78	5,059,400
23 Nov 2020	15.30	15.70	15.23	15.36	15.33	4,195,800
20 Nov 2020	15.05	15.20	14.94	15.06	15.03	3,317,400
19 Nov 2020	14.90	15.09	14.77	14.83	14.80	3,085,700
18 Nov 2020	15.05	15.28	14.94	15.02	14.99	3,395,300
17 Nov 2020	15.06	15.06	14.68	14.83	14.80	3,615,800
16 Nov 2020	15.06	15.34	14.94	15.27	15.24	4,416,200
13 Nov 2020	14.66	15.06	14.59	14.68	14.65	3,001,500
12 Nov 2020	14.71	14.90	14.41	14.51	14.48	3,571,700
11 Nov 2020	14.92	15.01	14.65	14.95	14.92	2,693,900
10 Nov 2020	15.14	15.25	14.83	14.89	14.86	3,201,000
09 Nov 2020	15.75	15.92	14.80	15.12	15.09	5,973,900
06 Nov 2020	13.80	14.77	13.80	14.65	14.62	4,739,100
05 Nov 2020	13.35	13.75	13.35	13.57	13.54	2,499,500
04 Nov 2020	13.30	13.42	12.95	13.12	13.09	3,588,100
03 Nov 2020	13.85	13.88	13.41	13.48	13.45	3,118,800
02 Nov 2020	13.42	13.61	13.24	13.55	13.52	2,738,600
30 Oct 2020	12.74	13.21	12.72	13.14	13.11	4,494,300
29 Oct 2020	12.15	13.00	12.14	12.82	12.79	4,383,500
28 Oct 2020	11.93	12.47	11.91	12.28	12.25	5,060,700
27 Oct 2020	12.81	13.20	12.40	12.56	12.53	7,908,300
26 Oct 2020	13.60	13.81	13.24	13.35	13.32	5,162,800
23 Oct 2020	13.88	14.18	13.75	13.85	13.82	4,010,400
22 Oct 2020	13.80	13.80	13.40	13.71	13.68	5,291,100
21 Oct 2020	13.99	14.07	13.72	13.79	13.76	4,869,000
20 Oct 2020	13.65	14.14	13.65	13.93	13.90	4,062,800
19 Oct 2020	13.59	14.10	13.52	13.53	13.50	4,583,300
16 Oct 2020	13.72	13.74	13.47	13.55	13.52	3,088,900
15 Oct 2020	13.50	13.75	13.39	13.70	13.67	4,149,300
14 Oct 2020	13.52	13.94	13.18	13.85	13.82	7,337,600
13 Oct 2020	13.30	13.49	13.05	13.32	13.29	4,603,600
12 Oct 2020	14.00	14.02	13.18	13.40	13.37	5,028,200
09 Oct 2020	14.02	14.18	13.77	13.90	13.87	5,494,600
08 Oct 2020	13.85	13.96	13.55	13.91	13.88	5,859,000
07 Oct 2020	13.50	13.60	13.18	13.48	13.45	11,235,700
06 Oct 2020	14.05	14.14	13.09	13.23	13.20	6,855,100
05 Oct 2020	14.38	14.44	13.74	13.93	13.90	5,839,500
02 Oct 2020	13.66	14.53	13.60	14.26	14.23	4,097,400
01 Oct 2020	14.02	14.28	13.84	14.06	14.03	5,421,100
30 Sep 2020	13.97	14.10	13.86	13.92	13.89	2,348,500
29 Sep 2020	13.95	13.95	13.62	13.84	13.81	3,417,500
28 Sep 2020	14.56	14.64	13.88	13.97	13.94	3,888,200
25 Sep 2020	13.73	14.05	13.41	14.04	14.01	3,620,300
24 Sep 2020	13.55	14.11	13.48	13.91	13.88	7,519,300
23 Sep 2020	14.02	14.17	13.69	13.75	13.72	5,672,900
22 Sep 2020	14.25	14.69	14.11	14.32	14.29	4,178,100
21 Sep 2020	14.53	14.72	14.02	14.25	14.22	7,398,300
18 Sep 2020	15.00	15.60	14.91	15.41	15.38	7,410,300
17 Sep 2020	14.05	14.97	13.81	14.89	14.86	4,861,400
16 Sep 2020	14.07	14.63	13.93	14.37	14.34	6,219,200
15 Sep 2020	13.88	14.13	13.60	13.71	13.68	5,069,800
14 Sep 2020	13.20	13.60	12.75	13.59	13.56	5,585,200
14 Sep 2020	0.038 Dividend
11 Sep 2020	11.98	13.29	11.90	13.00	12.93	13,402,400
10 Sep 2020	11.81	11.98	11.61	11.73	11.67	3,569,700
09 Sep 2020	11.41	11.93	11.41	11.74	11.68	3,022,000
08 Sep 2020	11.34	11.49	11.20	11.32	11.26	3,221,500
04 Sep 2020	11.50	11.82	11.14	11.77	11.71	3,692,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,060.10-51.30(-0.72%)

AUD/USD0.7739-0.0007(-0.09%)

ASX 2006,779.40-45.30(-0.66%)

Want to master your money in 2021?

Teck Resources Limited (TECK)

ALL ORDS
7,060.10
-51.30(-0.72%)

AUD/USD
0.7739
-0.0007(-0.09%)

ASX 200
6,779.40
-45.30(-0.66%)