Teck Resources Ltd (TPT.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 10 |
| 11 Oct 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 10 Oct 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 09 Oct 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 08 Oct 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 07 Oct 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 04 Oct 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 03 Oct 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 02 Oct 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 01 Oct 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 30 Sept 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 27 Sept 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 26 Sept 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 25 Sept 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 24 Sept 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 23 Sept 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 20 Sept 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 19 Sept 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 18 Sept 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 17 Sept 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 16 Sept 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 13 Sept 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 13 Sept 2024 | 0.125 Dividend | |||||
| 12 Sept 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.08 | - |
| 11 Sept 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.08 | - |
| 10 Sept 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.08 | - |
| 09 Sept 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.08 | - |
| 06 Sept 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.07 | - |
| 05 Sept 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.07 | - |
| 04 Sept 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.07 | - |
| 03 Sept 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.27 | - |
| 02 Sept 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.27 | - |
| 30 Aug 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.27 | - |
| 29 Aug 2024 | 43.20 | 43.40 | 43.20 | 43.40 | 43.27 | 10 |
| 28 Aug 2024 | 43.60 | 44.80 | 43.60 | 44.80 | 44.66 | 40 |
| 27 Aug 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.46 | - |
| 26 Aug 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.46 | - |
| 23 Aug 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.46 | - |
| 22 Aug 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.46 | - |
| 21 Aug 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.46 | - |
| 20 Aug 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.46 | - |
| 19 Aug 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.46 | - |
| 16 Aug 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.46 | - |
| 15 Aug 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.07 | - |
| 14 Aug 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.07 | - |
| 13 Aug 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.07 | - |
| 12 Aug 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.07 | - |
| 09 Aug 2024 | 40.60 | 42.20 | 40.20 | 42.20 | 42.07 | 45 |
| 08 Aug 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.47 | - |
| 07 Aug 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.07 | - |
| 06 Aug 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.47 | - |
| 05 Aug 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.07 | - |
| 02 Aug 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.46 | - |
| 01 Aug 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.86 | - |
| 31 July 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.86 | - |
| 30 July 2024 | 43.20 | 45.00 | 43.20 | 45.00 | 44.86 | 300 |
| 29 July 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.67 | - |
| 26 July 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.87 | - |
| 25 July 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.87 | - |
| 24 July 2024 | 43.40 | 43.40 | 42.00 | 42.00 | 41.87 | 35 |
| 23 July 2024 | 43.20 | 43.60 | 41.40 | 43.60 | 43.46 | 52 |
| 22 July 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.07 | - |
| 19 July 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.07 | - |
| 18 July 2024 | 44.00 | 44.00 | 43.20 | 43.20 | 43.07 | 40 |
| 17 July 2024 | 46.60 | 46.60 | 44.00 | 44.00 | 43.86 | 28 |
| 16 July 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.65 | - |
| 15 July 2024 | 47.00 | 47.00 | 46.80 | 46.80 | 46.65 | 30 |
| 12 July 2024 | 45.80 | 47.00 | 45.80 | 47.00 | 46.85 | 15 |
| 11 July 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.66 | - |
| 10 July 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.66 | - |
| 09 July 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.86 | - |
| 08 July 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.86 | - |
| 05 July 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.86 | - |
| 04 July 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.26 | - |
| 03 July 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.66 | - |
| 02 July 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.66 | - |
| 01 July 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.66 | - |
| 28 June 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.66 | - |
| 27 June 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.66 | - |
| 26 June 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.66 | - |
| 25 June 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.66 | - |
| 24 June 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.66 | - |
| 21 June 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.66 | - |
| 20 June 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.66 | - |
| 19 June 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.86 | - |
| 18 June 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.26 | - |
| 17 June 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.26 | - |
| 17 June 2024 | 0.125 Dividend | |||||
| 14 June 2024 | 45.20 | 45.40 | 45.20 | 45.40 | 45.13 | 45 |
| 13 June 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.94 | - |
| 12 June 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.53 | 11 |
| 11 June 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.53 | - |
| 10 June 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.53 | - |
| 07 June 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.53 | - |
| 06 June 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.34 | - |
| 05 June 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.34 | - |
| 04 June 2024 | 48.40 | 48.40 | 44.60 | 44.60 | 44.34 | 46 |
| 03 June 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.12 | - |
| 31 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.12 | - |
| 30 May 2024 | 48.00 | 48.80 | 48.00 | 48.80 | 48.51 | 40 |
| *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.