Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202120.0420.2419.0919.5219.524,241,098
25 Jan 202120.4520.5619.5119.9019.903,734,900
22 Jan 202120.0020.5219.8820.5020.502,913,100
21 Jan 202120.8721.2220.5620.5820.583,001,100
20 Jan 202121.2021.3420.3720.7720.773,051,700
19 Jan 202119.9221.0419.8420.9220.925,794,600
15 Jan 202119.4920.0019.0919.6319.635,106,700
14 Jan 202119.2419.8319.1019.7119.713,180,800
13 Jan 202119.3619.6818.9519.0019.003,039,000
12 Jan 202119.2119.6619.0819.6219.621,775,200
11 Jan 202118.8319.3918.7019.1519.152,143,600
08 Jan 202119.9119.9419.2519.5819.582,927,200
07 Jan 202120.2120.2119.4019.8519.853,734,100
06 Jan 202119.6820.2719.4319.6119.616,898,400
05 Jan 202119.1019.7419.0319.5619.567,058,800
04 Jan 202118.6319.0918.6018.9718.975,219,800
31 Dec 202018.4118.6318.1418.1518.152,274,100
30 Dec 202017.6718.5917.6518.4418.442,568,400
29 Dec 202017.6617.8417.4917.6417.641,647,300
28 Dec 202017.7817.9517.6017.6217.621,226,400
24 Dec 202017.9417.9417.4017.5317.531,255,300
23 Dec 202017.5517.9817.5517.8217.821,334,000
22 Dec 202017.7817.9117.2917.3417.342,865,100
21 Dec 202016.9618.0316.8217.9317.933,019,100
18 Dec 202018.1918.3017.8617.8817.882,719,400
17 Dec 202018.6118.9518.2418.3018.303,461,900
16 Dec 202018.6118.6817.9918.3918.394,680,800
15 Dec 202017.9318.6117.8818.5918.597,234,300
14 Dec 202018.2218.2717.7217.7317.732,534,900
14 Dec 20200.039 Dividend
11 Dec 202018.1118.1317.8518.0217.982,934,000
10 Dec 202017.9618.5217.9218.3818.343,468,400
09 Dec 202018.2218.3217.6418.0017.964,746,700
08 Dec 202018.1118.2817.7918.0117.973,403,900
07 Dec 202018.7218.7818.1018.1818.145,270,700
04 Dec 202017.7518.8417.7218.8318.797,830,300
03 Dec 202016.8117.6116.7717.4317.394,875,800
02 Dec 202016.4417.1016.2116.6816.645,358,500
01 Dec 202016.2416.8016.1816.3916.355,775,200
30 Nov 202016.2316.5015.8015.8015.776,015,300
27 Nov 202015.7316.3415.6616.0015.974,957,200
25 Nov 202015.7515.7515.4615.5615.532,659,800
24 Nov 202015.6915.9015.6115.8115.785,059,400
23 Nov 202015.3015.7015.2315.3615.334,195,800
20 Nov 202015.0515.2014.9415.0615.033,317,400
19 Nov 202014.9015.0914.7714.8314.803,085,700
18 Nov 202015.0515.2814.9415.0214.993,395,300
17 Nov 202015.0615.0614.6814.8314.803,615,800
16 Nov 202015.0615.3414.9415.2715.244,416,200
13 Nov 202014.6615.0614.5914.6814.653,001,500
12 Nov 202014.7114.9014.4114.5114.483,571,700
11 Nov 202014.9215.0114.6514.9514.922,693,900
10 Nov 202015.1415.2514.8314.8914.863,201,000
09 Nov 202015.7515.9214.8015.1215.095,973,900
06 Nov 202013.8014.7713.8014.6514.624,739,100
05 Nov 202013.3513.7513.3513.5713.542,499,500
04 Nov 202013.3013.4212.9513.1213.093,588,100
03 Nov 202013.8513.8813.4113.4813.453,118,800
02 Nov 202013.4213.6113.2413.5513.522,738,600
30 Oct 202012.7413.2112.7213.1413.114,494,300
29 Oct 202012.1513.0012.1412.8212.794,383,500
28 Oct 202011.9312.4711.9112.2812.255,060,700
27 Oct 202012.8113.2012.4012.5612.537,908,300
26 Oct 202013.6013.8113.2413.3513.325,162,800
23 Oct 202013.8814.1813.7513.8513.824,010,400
22 Oct 202013.8013.8013.4013.7113.685,291,100
21 Oct 202013.9914.0713.7213.7913.764,869,000
20 Oct 202013.6514.1413.6513.9313.904,062,800
19 Oct 202013.5914.1013.5213.5313.504,583,300
16 Oct 202013.7213.7413.4713.5513.523,088,900
15 Oct 202013.5013.7513.3913.7013.674,149,300
14 Oct 202013.5213.9413.1813.8513.827,337,600
13 Oct 202013.3013.4913.0513.3213.294,603,600
12 Oct 202014.0014.0213.1813.4013.375,028,200
09 Oct 202014.0214.1813.7713.9013.875,494,600
08 Oct 202013.8513.9613.5513.9113.885,859,000
07 Oct 202013.5013.6013.1813.4813.4511,235,700
06 Oct 202014.0514.1413.0913.2313.206,855,100
05 Oct 202014.3814.4413.7413.9313.905,839,500
02 Oct 202013.6614.5313.6014.2614.234,097,400
01 Oct 202014.0214.2813.8414.0614.035,421,100
30 Sep 202013.9714.1013.8613.9213.892,348,500
29 Sep 202013.9513.9513.6213.8413.813,417,500
28 Sep 202014.5614.6413.8813.9713.943,888,200
25 Sep 202013.7314.0513.4114.0414.013,620,300
24 Sep 202013.5514.1113.4813.9113.887,519,300
23 Sep 202014.0214.1713.6913.7513.725,672,900
22 Sep 202014.2514.6914.1114.3214.294,178,100
21 Sep 202014.5314.7214.0214.2514.227,398,300
18 Sep 202015.0015.6014.9115.4115.387,410,300
17 Sep 202014.0514.9713.8114.8914.864,861,400
16 Sep 202014.0714.6313.9314.3714.346,219,200
15 Sep 202013.8814.1313.6013.7113.685,069,800
14 Sep 202013.2013.6012.7513.5913.565,585,200
14 Sep 20200.038 Dividend
11 Sep 202011.9813.2911.9013.0012.9313,402,400
10 Sep 202011.8111.9811.6111.7311.673,569,700
09 Sep 202011.4111.9311.4111.7411.683,022,000
08 Sep 202011.3411.4911.2011.3211.263,221,500
04 Sep 202011.5011.8211.1411.7711.713,692,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...