Teck Resources Ltd Class B (TECK) Historical Stock Data
46.65 ↓0.48 (-1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TECK is up 0.25% a day on average. There have been 15 days where Teck Resources Ltd Class B closed green and 15 days where TECK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 51.07 | 51.06 | ↓$0.01 (-0.02%) | 50.38 | 51.34 | 2.60M |
| 2024-11-06 | 47.69 | 49.09 | ↑$1.40 (2.94%) | 46.75 | 49.39 | 3.74M |
| 2024-11-05 | 47.71 | 48.79 | ↑$1.08 (2.26%) | 47.57 | 49.15 | 3.04M |
| 2024-11-04 | 47.23 | 46.93 | ↓$0.30 (-0.64%) | 46.93 | 47.99 | 2.28M |
| 2024-11-01 | 47.44 | 46.75 | ↓$0.69 (-1.45%) | 46.66 | 47.50 | 1.36M |
| 2024-10-31 | 47.11 | 46.49 | ↓$0.62 (-1.32%) | 46.23 | 47.15 | 2.28M |
| 2024-10-30 | 47.33 | 47.19 | ↓$0.14 (-0.30%) | 46.83 | 47.67 | 2.21M |
| 2024-10-29 | 47.84 | 47.81 | ↓$0.03 (-0.06%) | 47.60 | 48.44 | 2.13M |
| 2024-10-28 | 47.40 | 47.74 | ↑$0.34 (0.72%) | 47.38 | 48.43 | 2.09M |
| 2024-10-25 | 46.42 | 47.35 | ↑$0.93 (2.00%) | 46.25 | 47.86 | 2.92M |
| 2024-10-24 | 46.36 | 46.81 | ↑$0.45 (0.97%) | 45.88 | 47.57 | 9.39M |
| 2024-10-23 | 49.37 | 49.55 | ↑$0.18 (0.36%) | 48.85 | 49.74 | 2.20M |
| 2024-10-22 | 50.00 | 50.32 | ↑$0.32 (0.64%) | 49.36 | 50.74 | 2.20M |
| 2024-10-21 | 50.44 | 49.71 | ↓$0.73 (-1.45%) | 48.97 | 50.72 | 2.74M |
| 2024-10-18 | 51.39 | 50.44 | ↓$0.95 (-1.85%) | 50.38 | 51.48 | 1.93M |
| 2024-10-17 | 50.67 | 50.50 | ↓$0.17 (-0.34%) | 49.94 | 50.69 | 2.73M |
| 2024-10-16 | 49.90 | 50.31 | ↑$0.41 (0.82%) | 49.69 | 50.95 | 2.86M |
| 2024-10-15 | 50.31 | 49.35 | ↓$0.96 (-1.91%) | 49.15 | 50.35 | 3.10M |
| 2024-10-14 | 49.57 | 51.00 | ↑$1.43 (2.88%) | 49.34 | 51.33 | 4.45M |
| 2024-10-11 | 50.62 | 51.20 | ↑$0.58 (1.15%) | 50.49 | 51.58 | 5.34M |
| 2024-10-10 | 48.99 | 50.40 | ↑$1.41 (2.88%) | 48.56 | 50.56 | 3.74M |
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