Teck Resources Limited (TEKB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 2 |
| 31 May 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 2 |
| 30 May 2024 | 47.48 | 47.63 | 46.36 | 47.63 | 47.63 | 125 |
| 29 May 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 28 May 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 27 May 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 24 May 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 23 May 2024 | 46.82 | 46.88 | 46.82 | 46.88 | 46.88 | 155 |
| 22 May 2024 | 48.70 | 49.21 | 47.50 | 47.50 | 47.50 | 102 |
| 21 May 2024 | 49.72 | 50.02 | 49.72 | 50.02 | 50.02 | 60 |
| 20 May 2024 | 49.72 | 50.52 | 49.72 | 49.99 | 49.99 | 331 |
| 17 May 2024 | 47.71 | 49.31 | 47.71 | 49.31 | 49.31 | 850 |
| 16 May 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 15 May 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 14 May 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 13 May 2024 | 47.83 | 48.12 | 47.51 | 47.51 | 47.51 | 575 |
| 10 May 2024 | 48.01 | 48.90 | 48.01 | 48.90 | 48.90 | 536 |
| 09 May 2024 | 45.99 | 47.52 | 45.99 | 47.52 | 47.52 | 102 |
| 08 May 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 07 May 2024 | 45.91 | 46.20 | 45.91 | 46.20 | 46.20 | 300 |
| 06 May 2024 | 46.00 | 46.69 | 46.00 | 46.69 | 46.69 | 30 |
| 03 May 2024 | 45.50 | 45.79 | 45.50 | 45.79 | 45.79 | 54 |
| 02 May 2024 | 44.75 | 45.46 | 44.75 | 45.46 | 45.46 | 150 |
| 30 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 29 Apr 2024 | 46.41 | 47.61 | 46.41 | 47.21 | 47.21 | 660 |
| 26 Apr 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 25 Apr 2024 | 42.11 | 46.00 | 42.11 | 46.00 | 46.00 | 207 |
| 24 Apr 2024 | 42.71 | 43.39 | 41.99 | 42.36 | 42.36 | 1,370 |
| 23 Apr 2024 | 42.41 | 42.41 | 41.79 | 41.83 | 41.83 | 130 |
| 22 Apr 2024 | 43.80 | 44.29 | 43.10 | 43.10 | 43.10 | 295 |
| 19 Apr 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 18 Apr 2024 | 44.58 | 44.70 | 44.58 | 44.70 | 44.70 | 500 |
| 17 Apr 2024 | 43.82 | 44.61 | 43.82 | 44.36 | 44.36 | 460 |
| 16 Apr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 15 Apr 2024 | 45.65 | 45.65 | 45.56 | 45.56 | 45.56 | 1,072 |
| 12 Apr 2024 | 45.29 | 46.48 | 45.29 | 45.80 | 45.80 | 375 |
| 11 Apr 2024 | 46.49 | 46.49 | 45.52 | 45.52 | 45.52 | 6 |
| 10 Apr 2024 | 45.36 | 46.30 | 45.08 | 46.30 | 46.30 | 495 |
| 09 Apr 2024 | 43.06 | 44.94 | 43.06 | 44.94 | 44.94 | 140 |
| 08 Apr 2024 | 43.13 | 43.76 | 43.13 | 43.76 | 43.76 | 560 |
| 05 Apr 2024 | 42.99 | 43.84 | 42.99 | 43.84 | 43.84 | 100 |
| 04 Apr 2024 | 43.80 | 44.59 | 43.80 | 44.59 | 44.59 | 120 |
| 03 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 02 Apr 2024 | 42.74 | 42.81 | 42.74 | 42.81 | 42.81 | 100 |
| 28 Mar 2024 | 40.39 | 42.38 | 40.39 | 42.38 | 42.38 | 150 |
| 27 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 26 Mar 2024 | 39.51 | 39.85 | 39.51 | 39.85 | 39.85 | 150 |
| 25 Mar 2024 | 39.92 | 40.83 | 39.92 | 40.83 | 40.83 | 100 |
| 22 Mar 2024 | 40.84 | 41.40 | 40.81 | 40.81 | 40.81 | 300 |
| 21 Mar 2024 | 41.29 | 41.29 | 41.08 | 41.13 | 41.13 | 750 |
| 20 Mar 2024 | 39.82 | 40.04 | 39.82 | 40.04 | 40.04 | 5 |
| 19 Mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 18 Mar 2024 | 41.03 | 41.03 | 40.98 | 40.98 | 40.98 | 75 |
| 15 Mar 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 14 Mar 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 14 Mar 2024 | 0.125 Dividend | |||||
| 13 Mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.26 | - |
| 12 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.45 | - |
| 11 Mar 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.98 | 25 |
| 08 Mar 2024 | 37.35 | 37.48 | 37.35 | 37.48 | 37.36 | 20 |
| 07 Mar 2024 | 35.91 | 37.75 | 35.91 | 37.75 | 37.63 | 350 |
| 06 Mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.21 | - |
| 05 Mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.90 | - |
| 04 Mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.78 | - |
| 01 Mar 2024 | 35.31 | 35.44 | 35.31 | 35.44 | 35.32 | 10 |
| 29 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.24 | - |
| 28 Feb 2024 | 35.11 | 35.11 | 34.98 | 34.98 | 34.87 | 20 |
| 27 Feb 2024 | 35.51 | 36.08 | 35.51 | 36.08 | 35.96 | 1 |
| 26 Feb 2024 | 36.24 | 36.24 | 35.46 | 35.46 | 35.34 | 225 |
| 23 Feb 2024 | 35.37 | 36.59 | 35.37 | 36.59 | 36.47 | 20 |
| 22 Feb 2024 | 35.00 | 35.30 | 35.00 | 35.30 | 35.19 | 142 |
| 21 Feb 2024 | 34.90 | 34.90 | 34.70 | 34.70 | 34.59 | 500 |
| 20 Feb 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.29 | - |
| 19 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.68 | - |
| 16 Feb 2024 | 35.27 | 35.27 | 35.25 | 35.25 | 35.14 | 28 |
| 15 Feb 2024 | 34.89 | 34.92 | 34.89 | 34.92 | 34.81 | 25 |
| 14 Feb 2024 | 34.29 | 34.81 | 34.29 | 34.56 | 34.45 | 891 |
| 13 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.67 | - |
| 12 Feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.91 | - |
| 09 Feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.86 | - |
| 08 Feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.23 | - |
| 07 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.55 | - |
| 06 Feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.44 | - |
| 05 Feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.37 | - |
| 02 Feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.73 | - |
| 01 Feb 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.61 | - |
| 31 Jan 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.04 | - |
| 30 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.13 | - |
| 29 Jan 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.89 | - |
| 26 Jan 2024 | 37.10 | 37.55 | 37.10 | 37.55 | 37.43 | 125 |
| 25 Jan 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.40 | - |
| 24 Jan 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.52 | - |
| 23 Jan 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.86 | - |
| 22 Jan 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.79 | - |
| 19 Jan 2024 | 34.06 | 34.06 | 33.97 | 33.97 | 33.86 | 200 |
| 18 Jan 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.63 | - |
| 17 Jan 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.26 | - |
| 16 Jan 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.59 | - |
| 15 Jan 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.94 | - |
| 12 Jan 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.94 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.