Australia markets open in 10 minutes

Teck Resources Limited (TECK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.37+0.19 (+1.70%)
At close: 4:00PM EDT

11.38 +0.01 (0.09%)
After hours: 7:08PM EDT

DateOpenHighLowClose*Adj. close**Volume
06 Aug 202011.2211.4111.1111.3711.372,516,271
05 Aug 202010.9411.2410.8511.1811.183,164,000
04 Aug 202010.1910.6310.1910.5310.532,579,800
03 Aug 202010.2010.2810.1510.2110.211,785,800
31 Jul 202010.3010.4010.0310.1310.133,497,800
30 Jul 202010.6510.6510.2610.3210.322,312,900
29 Jul 202010.8910.9310.5610.8610.863,322,400
28 Jul 202010.9611.0310.7410.8510.852,827,900
27 Jul 202011.2211.3210.9411.1111.114,126,800
24 Jul 202011.5811.5811.0511.1711.174,706,400
23 Jul 202010.9911.8010.9411.5611.565,564,100
22 Jul 202010.9711.1110.7610.8410.845,236,900
21 Jul 202011.3511.5010.9010.9610.964,702,100
20 Jul 202011.3011.4211.1811.3011.302,306,000
17 Jul 202011.1311.4011.1111.2211.222,346,100
16 Jul 202011.2111.3911.0611.1211.122,195,800
15 Jul 202011.3411.4210.8811.2911.293,427,800
14 Jul 202011.0711.1810.7311.1511.153,243,500
13 Jul 202011.2611.8411.0811.1611.166,763,000
10 Jul 202010.7811.0210.4810.9910.993,394,200
09 Jul 202010.8411.0010.6510.7610.762,946,700
08 Jul 202010.6111.0510.5210.7310.734,819,100
07 Jul 202010.6910.8810.4910.4910.492,515,700
06 Jul 202010.6910.9310.5810.7710.772,972,700
02 Jul 202010.5410.7710.3410.4110.413,385,500
01 Jul 202010.4310.6210.0610.2010.202,549,800
30 Jun 20209.9310.559.8410.4210.424,274,300
29 Jun 20209.8710.129.749.959.953,134,900
26 Jun 202010.3010.329.569.889.884,103,300
25 Jun 202010.0910.4510.0410.4410.442,157,800
24 Jun 202010.5110.5810.1410.2110.213,811,200
23 Jun 202010.6911.0310.6010.6810.682,870,700
22 Jun 202010.0010.6210.0010.4910.497,183,100
19 Jun 202010.4010.409.9110.0010.003,630,000
18 Jun 202010.1910.2710.0310.0810.083,132,500
17 Jun 202010.6810.7110.3410.3710.374,793,600
16 Jun 202010.9111.2710.3310.6110.616,441,400
15 Jun 20209.8810.549.6110.4110.413,551,300
12 Jun 202010.5610.7710.1510.3910.393,679,500
12 Jun 20200.037 Dividend
11 Jun 202010.7310.829.869.969.925,279,800
10 Jun 202011.7711.8711.2211.5211.484,976,900
09 Jun 202011.9011.9011.3111.8311.795,082,000
08 Jun 202012.2712.2811.6812.2612.214,761,000
05 Jun 202011.2512.0511.2511.6611.625,330,300
04 Jun 202010.7210.9210.4110.7110.674,740,300
03 Jun 202010.4810.8510.4410.7510.715,787,500
02 Jun 20209.8410.409.7210.2910.255,681,100
01 Jun 20209.569.809.399.679.634,499,800
29 May 20209.609.659.239.499.456,693,400
28 May 20209.949.949.589.639.593,097,300
27 May 20209.8110.019.349.839.795,126,800
26 May 20209.489.769.279.639.594,226,300
22 May 20209.429.429.099.169.132,571,000
21 May 20209.829.849.299.479.432,634,100
20 May 202010.0010.009.589.759.714,900,600
19 May 20209.7210.079.639.669.625,360,000
18 May 20209.2710.269.249.879.836,297,300
15 May 20208.558.838.318.808.773,674,200
14 May 20208.318.537.798.538.506,933,500
13 May 20208.608.618.288.478.445,318,300
12 May 20208.919.078.618.628.596,166,900
11 May 20208.909.058.778.828.794,513,400
08 May 20208.879.178.799.149.113,464,900
07 May 20208.748.878.648.718.684,480,100
06 May 20208.668.738.358.518.484,024,900
05 May 20209.039.348.508.568.534,859,400
04 May 20208.438.808.258.788.757,936,000
01 May 20208.418.848.388.558.525,795,800
30 Apr 20208.789.128.498.818.786,801,300
29 Apr 20208.559.028.358.918.888,879,400
28 Apr 20207.338.167.248.118.0813,569,900
27 Apr 20207.407.466.917.147.116,488,500
24 Apr 20207.497.617.217.397.365,239,000
23 Apr 20207.417.587.317.377.344,016,800
22 Apr 20207.217.507.217.277.243,130,400
21 Apr 20207.097.446.797.057.026,771,500
20 Apr 20207.507.867.257.497.465,716,300
17 Apr 20207.978.167.807.907.874,351,600
16 Apr 20208.138.187.707.857.824,913,400
15 Apr 20208.358.357.878.048.014,465,000
14 Apr 20208.328.998.318.878.845,555,700
13 Apr 20208.058.367.768.308.274,747,400
09 Apr 20208.488.487.667.917.887,236,700
08 Apr 20208.368.447.998.188.154,826,600
07 Apr 20208.088.407.918.368.337,024,500
06 Apr 20207.467.847.307.607.574,857,600
03 Apr 20207.427.486.657.117.085,883,100
02 Apr 20207.197.817.147.277.244,751,800
01 Apr 20207.077.736.917.087.054,184,000
31 Mar 20207.097.636.787.567.535,720,800
30 Mar 20206.557.006.266.916.884,237,400
27 Mar 20207.237.306.426.516.496,453,600
26 Mar 20207.868.077.407.537.507,983,800
25 Mar 20208.058.347.197.737.706,304,400
24 Mar 20207.347.946.927.907.877,252,200
23 Mar 20207.127.246.626.646.626,902,600
20 Mar 20207.688.236.767.127.095,617,800
19 Mar 20206.117.405.897.297.267,226,800
18 Mar 20207.147.155.606.126.108,040,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...