Teck Resources Ltd (TEKB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:47PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 45.94 | 47.32 | 45.31 | 46.68 | 46.68 | 50 |
| 25 Apr 2024 | 42.10 | 46.11 | 42.10 | 46.11 | 46.11 | - |
| 24 Apr 2024 | 42.00 | 42.62 | 41.93 | 42.24 | 42.24 | 100 |
| 23 Apr 2024 | 42.50 | 42.50 | 40.91 | 42.28 | 42.28 | 11 |
| 22 Apr 2024 | 43.81 | 43.91 | 42.61 | 42.61 | 42.61 | - |
| 19 Apr 2024 | 44.56 | 44.73 | 43.82 | 44.13 | 44.13 | 400 |
| 18 Apr 2024 | 43.95 | 45.52 | 43.67 | 44.84 | 44.84 | 10 |
| 17 Apr 2024 | 43.85 | 45.60 | 43.83 | 44.43 | 44.43 | - |
| 16 Apr 2024 | 44.31 | 44.50 | 43.48 | 44.35 | 44.35 | 10 |
| 15 Apr 2024 | 45.31 | 45.71 | 44.57 | 44.57 | 44.57 | - |
| 12 Apr 2024 | 45.26 | 47.05 | 45.26 | 45.32 | 45.32 | - |
| 11 Apr 2024 | 45.84 | 45.84 | 44.83 | 45.11 | 45.11 | - |
| 10 Apr 2024 | 44.65 | 46.00 | 44.65 | 45.81 | 45.81 | - |
| 09 Apr 2024 | 43.07 | 45.03 | 43.07 | 45.03 | 45.03 | 220 |
| 08 Apr 2024 | 43.75 | 43.75 | 42.99 | 43.03 | 43.03 | 1,906 |
| 05 Apr 2024 | 43.33 | 43.74 | 42.84 | 43.00 | 43.00 | 173 |
| 04 Apr 2024 | 43.78 | 44.88 | 43.73 | 44.31 | 44.31 | 150 |
| 03 Apr 2024 | 42.84 | 42.84 | 42.09 | 42.56 | 42.56 | 150 |
| 02 Apr 2024 | 42.75 | 42.87 | 42.75 | 42.82 | 42.82 | 200 |
| 28 Mar 2024 | 40.38 | 42.44 | 40.38 | 42.44 | 42.44 | - |
| 27 Mar 2024 | 39.52 | 40.53 | 39.52 | 40.27 | 40.27 | - |
| 26 Mar 2024 | 39.51 | 39.86 | 39.51 | 39.70 | 39.70 | - |
| 25 Mar 2024 | 39.92 | 40.65 | 39.76 | 40.16 | 40.16 | - |
| 22 Mar 2024 | 40.84 | 40.84 | 39.91 | 40.33 | 40.33 | - |
| 21 Mar 2024 | 41.29 | 41.59 | 40.95 | 41.19 | 41.19 | 200 |
| 20 Mar 2024 | 39.82 | 40.19 | 39.48 | 40.02 | 40.02 | - |
| 19 Mar 2024 | 40.52 | 40.52 | 39.99 | 39.99 | 39.99 | 50 |
| 18 Mar 2024 | 40.90 | 41.13 | 40.71 | 40.71 | 40.71 | 50 |
| 15 Mar 2024 | 41.21 | 41.50 | 40.93 | 41.05 | 41.05 | - |
| 14 Mar 2024 | 41.29 | 41.41 | 41.01 | 41.01 | 41.01 | 46 |
| 14 Mar 2024 | 0.125 Dividend | |||||
| 13 Mar 2024 | 38.39 | 41.66 | 38.18 | 41.66 | 41.53 | 150 |
| 12 Mar 2024 | 37.58 | 38.58 | 37.52 | 38.58 | 38.46 | - |
| 11 Mar 2024 | 37.54 | 38.10 | 37.54 | 38.05 | 37.94 | 88 |
| 08 Mar 2024 | 37.35 | 37.90 | 37.35 | 37.64 | 37.53 | - |
| 07 Mar 2024 | 35.91 | 37.58 | 35.87 | 37.43 | 37.32 | - |
| 06 Mar 2024 | 35.35 | 36.29 | 35.29 | 36.12 | 36.01 | - |
| 05 Mar 2024 | 36.01 | 36.18 | 35.75 | 35.75 | 35.64 | 464 |
| 04 Mar 2024 | 35.89 | 36.46 | 35.87 | 36.26 | 36.15 | 70 |
| 01 Mar 2024 | 35.31 | 36.13 | 35.28 | 36.13 | 36.02 | - |
| 29 Feb 2024 | 34.35 | 35.03 | 33.98 | 35.03 | 34.92 | - |
| 28 Feb 2024 | 35.11 | 35.13 | 35.11 | 35.13 | 35.02 | - |
| 27 Feb 2024 | 35.51 | 35.68 | 35.15 | 35.62 | 35.51 | 4 |
| 26 Feb 2024 | 36.24 | 36.24 | 35.25 | 35.25 | 35.14 | 300 |
| 23 Feb 2024 | 35.37 | 36.52 | 35.37 | 36.36 | 36.25 | 270 |
| 22 Feb 2024 | 35.00 | 36.39 | 34.93 | 36.39 | 36.28 | 500 |
| 21 Feb 2024 | 34.90 | 35.11 | 34.90 | 35.11 | 35.00 | - |
| 20 Feb 2024 | 35.41 | 35.41 | 35.14 | 35.14 | 35.03 | - |
| 19 Feb 2024 | 35.23 | 35.79 | 35.23 | 35.79 | 35.68 | - |
| 16 Feb 2024 | 35.27 | 36.17 | 35.04 | 35.92 | 35.81 | - |
| 15 Feb 2024 | 34.89 | 35.65 | 34.82 | 35.59 | 35.48 | - |
| 14 Feb 2024 | 34.29 | 34.57 | 34.28 | 34.57 | 34.47 | - |
| 13 Feb 2024 | 34.77 | 34.80 | 34.24 | 34.29 | 34.19 | - |
| 12 Feb 2024 | 34.02 | 34.84 | 34.02 | 34.84 | 34.74 | - |
| 09 Feb 2024 | 34.97 | 34.97 | 34.14 | 34.20 | 34.10 | 160 |
| 08 Feb 2024 | 35.35 | 35.35 | 34.96 | 35.10 | 34.99 | 300 |
| 07 Feb 2024 | 35.67 | 35.67 | 35.45 | 35.45 | 35.34 | - |
| 06 Feb 2024 | 35.58 | 36.11 | 35.55 | 36.06 | 35.95 | - |
| 05 Feb 2024 | 36.46 | 36.46 | 35.62 | 35.93 | 35.82 | 40 |
| 02 Feb 2024 | 36.84 | 38.02 | 36.79 | 36.79 | 36.68 | 40 |
| 01 Feb 2024 | 36.75 | 37.53 | 36.53 | 37.53 | 37.42 | 80 |
| 31 Jan 2024 | 37.15 | 37.38 | 37.12 | 37.38 | 37.27 | - |
| 30 Jan 2024 | 37.25 | 37.30 | 36.78 | 36.78 | 36.67 | 2,000 |
| 29 Jan 2024 | 37.02 | 37.07 | 36.87 | 36.87 | 36.76 | - |
| 26 Jan 2024 | 37.10 | 37.57 | 36.49 | 36.49 | 36.38 | 241 |
| 25 Jan 2024 | 36.52 | 37.41 | 36.36 | 37.05 | 36.94 | 30 |
| 24 Jan 2024 | 35.64 | 37.22 | 35.64 | 36.90 | 36.79 | 50 |
| 23 Jan 2024 | 34.96 | 36.02 | 34.87 | 36.02 | 35.91 | - |
| 22 Jan 2024 | 34.91 | 35.40 | 34.91 | 35.06 | 34.95 | - |
| 19 Jan 2024 | 34.05 | 34.84 | 34.05 | 34.69 | 34.59 | 400 |
| 18 Jan 2024 | 33.74 | 34.21 | 33.27 | 34.21 | 34.11 | - |
| 17 Jan 2024 | 34.36 | 34.88 | 33.78 | 33.84 | 33.74 | 79 |
| 16 Jan 2024 | 34.69 | 34.93 | 33.88 | 34.62 | 34.52 | - |
| 15 Jan 2024 | 34.62 | 34.62 | 34.37 | 34.43 | 34.33 | - |
| 12 Jan 2024 | 35.05 | 35.29 | 35.05 | 35.08 | 34.97 | 20 |
| 11 Jan 2024 | 35.16 | 35.33 | 34.73 | 34.91 | 34.81 | - |
| 10 Jan 2024 | 35.42 | 35.58 | 35.18 | 35.35 | 35.24 | 16 |
| 09 Jan 2024 | 36.50 | 36.61 | 35.85 | 35.85 | 35.74 | - |
| 08 Jan 2024 | 36.42 | 36.77 | 36.05 | 36.72 | 36.61 | 40 |
| 05 Jan 2024 | 36.54 | 36.94 | 36.33 | 36.67 | 36.56 | - |
| 04 Jan 2024 | 36.96 | 36.96 | 36.51 | 36.70 | 36.59 | - |
| 03 Jan 2024 | 37.22 | 37.61 | 36.51 | 37.19 | 37.08 | - |
| 02 Jan 2024 | 37.96 | 38.04 | 37.48 | 37.93 | 37.82 | - |
| 29 Dec 2023 | 38.32 | 38.32 | 38.20 | 38.24 | 38.13 | - |
| 28 Dec 2023 | 38.30 | 38.52 | 38.09 | 38.36 | 38.24 | 3,531 |
| 27 Dec 2023 | 38.32 | 38.50 | 38.12 | 38.38 | 38.26 | - |
| 22 Dec 2023 | 38.36 | 38.54 | 38.19 | 38.19 | 38.08 | 100 |
| 21 Dec 2023 | 37.64 | 37.67 | 37.64 | 37.67 | 37.56 | - |
| 20 Dec 2023 | 38.47 | 38.47 | 38.47 | 38.47 | 38.35 | - |
| 19 Dec 2023 | 37.54 | 37.54 | 37.53 | 37.54 | 37.43 | - |
| 18 Dec 2023 | 37.88 | 37.90 | 37.88 | 37.88 | 37.77 | - |
| 15 Dec 2023 | 37.19 | 38.22 | 37.19 | 38.10 | 37.99 | - |
| 14 Dec 2023 | 36.02 | 37.37 | 35.98 | 37.37 | 37.26 | 80 |
| 14 Dec 2023 | 0.125 Dividend | |||||
| 13 Dec 2023 | 34.93 | 35.26 | 34.51 | 34.51 | 34.28 | 30 |
| 12 Dec 2023 | 34.99 | 35.08 | 34.71 | 35.08 | 34.85 | - |
| 11 Dec 2023 | 35.64 | 36.19 | 35.13 | 35.13 | 34.90 | 70 |
| 08 Dec 2023 | 34.32 | 35.64 | 34.25 | 35.64 | 35.40 | - |
| 07 Dec 2023 | 33.89 | 34.24 | 33.81 | 34.24 | 34.01 | - |
| 06 Dec 2023 | 33.82 | 34.74 | 33.74 | 34.74 | 34.51 | - |
| *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.