Teck Resources Ltd (TPT.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 10 |
| 10 Sept 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 09 Sept 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 06 Sept 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 05 Sept 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 04 Sept 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 03 Sept 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 02 Sept 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 30 Aug 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 29 Aug 2024 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | 10 |
| 28 Aug 2024 | 43.60 | 44.80 | 43.60 | 44.80 | 44.80 | 40 |
| 27 Aug 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 26 Aug 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 23 Aug 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 22 Aug 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 21 Aug 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 20 Aug 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 19 Aug 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 16 Aug 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 15 Aug 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 14 Aug 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 13 Aug 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 12 Aug 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 09 Aug 2024 | 40.60 | 42.20 | 40.20 | 42.20 | 42.20 | 45 |
| 08 Aug 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 07 Aug 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 06 Aug 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 05 Aug 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 02 Aug 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 01 Aug 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 31 July 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 30 July 2024 | 43.20 | 45.00 | 43.20 | 45.00 | 45.00 | 300 |
| 29 July 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 26 July 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 25 July 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 24 July 2024 | 43.40 | 43.40 | 42.00 | 42.00 | 42.00 | 35 |
| 23 July 2024 | 43.20 | 43.60 | 41.40 | 43.60 | 43.60 | 52 |
| 22 July 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 19 July 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 18 July 2024 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | 40 |
| 17 July 2024 | 46.60 | 46.60 | 44.00 | 44.00 | 44.00 | 28 |
| 16 July 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 15 July 2024 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | 30 |
| 12 July 2024 | 45.80 | 47.00 | 45.80 | 47.00 | 47.00 | 15 |
| 11 July 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 10 July 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 09 July 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 08 July 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 05 July 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 04 July 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 03 July 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 02 July 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 01 July 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 28 June 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 27 June 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 26 June 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 25 June 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 24 June 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 21 June 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 20 June 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 19 June 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 18 June 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 17 June 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 17 June 2024 | 0.125 Dividend | |||||
| 14 June 2024 | 45.20 | 45.40 | 45.20 | 45.40 | 45.28 | 45 |
| 13 June 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.08 | - |
| 12 June 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.67 | 11 |
| 11 June 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.67 | - |
| 10 June 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.67 | - |
| 07 June 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.67 | - |
| 06 June 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.48 | - |
| 05 June 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.48 | - |
| 04 June 2024 | 48.40 | 48.40 | 44.60 | 44.60 | 44.48 | 46 |
| 03 June 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.27 | - |
| 31 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.27 | - |
| 30 May 2024 | 48.00 | 48.80 | 48.00 | 48.80 | 48.67 | 40 |
| 29 May 2024 | 47.60 | 48.00 | 47.60 | 48.00 | 47.87 | 50 |
| 28 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.27 | - |
| 27 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.27 | - |
| 24 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.27 | - |
| 23 May 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.47 | - |
| 22 May 2024 | 48.40 | 48.40 | 48.20 | 48.20 | 48.07 | 50 |
| 21 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.27 | - |
| 20 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.27 | - |
| 17 May 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.87 | - |
| 16 May 2024 | 48.80 | 48.80 | 48.00 | 48.00 | 47.87 | 21 |
| 15 May 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.67 | - |
| 14 May 2024 | 47.00 | 49.00 | 47.00 | 48.80 | 48.67 | 658 |
| 13 May 2024 | 48.80 | 48.80 | 47.00 | 47.00 | 46.87 | 121 |
| 10 May 2024 | 47.00 | 48.80 | 47.00 | 48.80 | 48.67 | 83 |
| 09 May 2024 | 47.20 | 47.20 | 47.00 | 47.00 | 46.87 | 430 |
| 08 May 2024 | 45.60 | 48.00 | 45.60 | 48.00 | 47.87 | 50 |
| 07 May 2024 | 45.80 | 45.80 | 45.00 | 45.00 | 44.88 | 50 |
| 06 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.67 | - |
| 03 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.67 | - |
| 02 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.67 | 11 |
| 30 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.07 | - |
| 29 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.87 | - |
| 26 Apr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.68 | - |
| 25 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.08 | - |
| *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.