Teck Resources Ltd Class B (TECK) Historical Stock Data
40.94 ↑0.95 (2.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TECK is down -0.43% a day on average. There have been 9 days where Teck Resources Ltd Class B closed green and 21 days where TECK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 39.80 | 40.94 | ↑$1.14 (2.86%) | 39.75 | 41.33 | 3.47M |
| 2024-12-19 | 40.23 | 39.99 | ↓$0.24 (-0.60%) | 39.86 | 40.67 | 2.37M |
| 2024-12-18 | 41.99 | 40.12 | ↓$1.87 (-4.45%) | 39.81 | 42.09 | 2.98M |
| 2024-12-17 | 42.12 | 42.09 | ↓$0.03 (-0.07%) | 41.76 | 42.44 | 2.93M |
| 2024-12-16 | 43.78 | 42.74 | ↓$1.04 (-2.38%) | 42.42 | 44.00 | 3.42M |
| 2024-12-13 | 44.57 | 44.09 | ↓$0.48 (-1.08%) | 43.62 | 44.73 | 3.02M |
| 2024-12-12 | 45.50 | 45.20 | ↓$0.30 (-0.66%) | 45.00 | 45.80 | 1.55M |
| 2024-12-11 | 45.64 | 45.86 | ↑$0.22 (0.48%) | 45.40 | 45.96 | 2.05M |
| 2024-12-10 | 45.93 | 45.49 | ↓$0.44 (-0.96%) | 45.29 | 46.41 | 1.78M |
| 2024-12-09 | 47.05 | 46.79 | ↓$0.26 (-0.55%) | 46.53 | 47.86 | 3.84M |
| 2024-12-06 | 45.24 | 44.96 | ↓$0.28 (-0.62%) | 44.91 | 45.49 | 2.10M |
| 2024-12-05 | 45.60 | 45.42 | ↓$0.18 (-0.39%) | 45.17 | 45.98 | 2.09M |
| 2024-12-04 | 46.10 | 45.78 | ↓$0.32 (-0.69%) | 45.75 | 46.47 | 1.87M |
| 2024-12-03 | 47.50 | 46.12 | ↓$1.38 (-2.91%) | 45.91 | 48.47 | 3.59M |
| 2024-12-02 | 46.58 | 46.13 | ↓$0.45 (-0.97%) | 45.54 | 46.88 | 2.74M |
| 2024-11-29 | 46.24 | 46.68 | ↑$0.44 (0.95%) | 46.24 | 46.96 | 1.42M |
| 2024-11-27 | 46.30 | 46.24 | ↓$0.06 (-0.13%) | 46.08 | 47.14 | 1.97M |
| 2024-11-26 | 46.81 | 46.30 | ↓$0.51 (-1.09%) | 46.10 | 46.91 | 1.63M |
| 2024-11-25 | 46.80 | 47.10 | ↑$0.30 (0.64%) | 46.65 | 47.40 | 2.56M |
| 2024-11-22 | 46.92 | 46.81 | ↓$0.11 (-0.23%) | 46.62 | 47.21 | 1.79M |
| 2024-11-21 | 46.90 | 47.21 | ↑$0.31 (0.66%) | 46.68 | 47.43 | 2.22M |
| 2024-11-20 | 47.00 | 46.65 | ↓$0.35 (-0.74%) | 46.62 | 47.42 | 2.73M |
| 2024-11-19 | 46.24 | 47.13 | ↑$0.89 (1.92%) | 45.91 | 47.18 | 2.42M |
| 2024-11-18 | 45.47 | 46.17 | ↑$0.70 (1.54%) | 45.08 | 46.50 | 2.68M |
| 2024-11-15 | 45.52 | 44.99 | ↓$0.53 (-1.16%) | 44.76 | 46.13 | 2.56M |
| 2024-11-14 | 44.92 | 45.38 | ↑$0.46 (1.02%) | 44.65 | 45.88 | 4.13M |
| 2024-11-13 | 46.29 | 44.89 | ↓$1.40 (-3.02%) | 44.79 | 46.50 | 6.34M |
| 2024-11-12 | 46.50 | 46.43 | ↓$0.07 (-0.15%) | 45.57 | 46.87 | 3.63M |
| 2024-11-11 | 47.71 | 47.60 | ↓$0.11 (-0.23%) | 47.11 | 48.12 | 1.95M |
| 2024-11-08 | 48.68 | 48.69 | ↑$0.01 (0.02%) | 47.75 | 49.71 | 3.52M |
Create an account or log in to view more rows.
$TECK green is good
$TECK Longs will be rewarded handsomely
$TECK hello
please hold.
$TECK let’s go baby!
$TECK buy the dip.
$TECK I like it
$TECK bag holders for life club
$TECK Not another do nothing day
$TECK Starting a small position
$TECK buy the fear