Teck Resources Ltd (TECK)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.37 | 5.08583690987 | 46.6 | 49.3 | 46.05 | 2626987 | 47.37136069 | CS |
| 4 | 0.58 | 1.19859475098 | 48.39 | 49.82 | 43.15 | 2518145 | 46.11944021 | CS |
| 12 | -0.01 | -0.0204164965292 | 48.98 | 52.76 | 41.59 | 2963474 | 47.13292212 | CS |
| 26 | 5.6 | 12.9121512566 | 43.37 | 55.13 | 41.59 | 3270044 | 47.94596808 | CS |
| 52 | 6.37 | 14.9530516432 | 42.6 | 55.13 | 34.375 | 3473049 | 43.22054441 | CS |
| 156 | 25.74 | 110.804993543 | 23.23 | 55.13 | 22.75 | 4212837 | 38.02389125 | CS |
| 260 | 31.33 | 177.607709751 | 17.64 | 55.13 | 5.6 | 4369227 | 28.74468079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 48.97 | 1.87 | 3.97 | 48.94 | 49.3 | 47.99 | 3451262 |
| 1726699200 | 47.1 | 0.31 | 0.66 | 47 | 48.42 | 46.35 | 2855427 |
| 1726612800 | 46.79 | -0.27 | -0.57 | 47.06 | 47.3333 | 46.545 | 1649244 |
| 1726526400 | 47.06 | 0.73 | 1.58 | 46.65 | 47.14 | 46.21 | 2204851 |
| 1726267200 | 46.33 | 0.06 | 0.13 | 46.6 | 47.11 | 46.05 | 2974150 |
| 1726180800 | 46.27 | 1.49 | 3.33 | 45.61 | 46.5 | 45.32 | 3347171 |
| 1726094400 | 44.78 | 0.53 | 1.20 | 44.52 | 44.95 | 43.41 | 3336828 |
| 1726008000 | 44.25 | 0.02 | 0.05 | 43.49 | 44.51 | 43.48 | 2442303 |
| 1725921600 | 44.23 | 0.74 | 1.70 | 43.78 | 44.79 | 43.78 | 2186054 |
| 1725662400 | 43.49 | -1.22 | -2.73 | 44.685 | 45.02 | 43.15 | 3533867 |
| 1725576000 | 44.71 | -0.37 | -0.82 | 45.83 | 46.21 | 44.61 | 2341979 |
| 1725489600 | 45.08 | 0.5 | 1.12 | 44.5 | 45.82 | 44.5 | 3663854 |
| 1725403200 | 44.58 | -3.32 | -6.93 | 45.32 | 45.48 | 44.38 | 4211823 |
| 1725057600 | 47.9 | 0.53 | 1.12 | 47.45 | 48.04 | 47.1 | 1167609 |
| 1724971200 | 47.37 | 0.3 | 0.64 | 47.3 | 47.8 | 47.18 | 2004759 |
| 1724884800 | 47.07 | -1.79 | -3.66 | 47.5 | 47.93 | 46.94 | 2078266 |
| 1724798400 | 48.86 | -0.36 | -0.73 | 48.94 | 49.51 | 48.69 | 1507985 |
| 1724712000 | 49.22 | 0.33 | 0.67 | 49.45 | 49.82 | 49.09 | 1239957 |
| 1724452800 | 48.89 | 0.96 | 2.00 | 48.39 | 49.35 | 48.28 | 1647359 |
| 1724366400 | 47.93 | -0.99 | -2.02 | 48.6 | 48.65 | 47.78 | 1683792 |
| 1724280000 | 48.92 | 0.44 | 0.91 | 48.96 | 49.29 | 48.65 | 1966743 |
| 1724193600 | 48.48 | -0.87 | -1.76 | 49.51 | 49.67 | 48.3 | 2231945 |
| 1724107200 | 49.35 | 0.6 | 1.23 | 49.2 | 49.58 | 48.95 | 1972531 |
| 1723848000 | 48.75 | -0.26 | -0.53 | 48.75 | 49.15 | 48.22 | 2835963 |
| 1723761600 | 49.01 | 2.19 | 4.68 | 47.73 | 49.2 | 47.69 | 3720479 |
| 1723675200 | 46.82 | 0.19 | 0.41 | 46.67 | 46.92 | 46.11 | 2181076 |
| 1723588800 | 46.63 | 0.21 | 0.45 | 45.96 | 46.95 | 45.68 | 1786831 |
| 1723502400 | 46.42 | 1.01 | 2.22 | 45.51 | 46.57 | 45.51 | 2787008 |
| 1723243200 | 45.41 | 0.5 | 1.11 | 45 | 45.705 | 44.92 | 2140474 |
| 1723156800 | 44.91 | 1.34 | 3.08 | 44.35 | 45.16 | 44 | 2324791 |
| 1723070400 | 43.57 | -1.63 | -3.61 | 46.01 | 46.3 | 43.34 | 3945603 |
| 1722984000 | 45.2 | 0.82 | 1.85 | 44.13 | 45.62 | 43.88 | 2372878 |
| 1722897600 | 44.38 | -0.76 | -1.68 | 42.23 | 44.69 | 41.59 | 4177324 |
| 1722638400 | 45.14 | -1.98 | -4.20 | 46.3 | 46.47 | 44.35 | 4089776 |
| 1722552000 | 47.12 | -1.89 | -3.86 | 48.96 | 49.15 | 46.36 | 3407173 |
| 1722465600 | 49.01 | 1.59 | 3.35 | 48.92 | 49.645 | 48.67 | 3469944 |
| 1722379200 | 47.42 | -0.11 | -0.23 | 47.25 | 48.33 | 47.15 | 2696416 |
| 1722292800 | 47.53 | 0.08 | 0.17 | 47.16 | 48.29 | 46.42 | 3577510 |
| 1722033600 | 47.45 | 1.75 | 3.83 | 46.39 | 48.48 | 45.9 | 8553768 |
| 1721947200 | 45.7 | 0.53 | 1.17 | 44.53 | 46.03 | 44.43 | 2947550 |
| 1721860800 | 45.17 | -0.63 | -1.38 | 44.75 | 46.27 | 44.72 | 3958260 |
| 1721774400 | 45.8 | -0.1 | -0.22 | 45.21 | 45.98 | 44.75 | 4899706 |
| 1721688000 | 45.9 | -0.88 | -1.88 | 46.75 | 46.78 | 45.38 | 2906494 |
| 1721428800 | 46.78 | 0.81 | 1.76 | 45.4 | 46.975 | 45.4 | 3320997 |
| 1721342400 | 45.97 | -2.44 | -5.04 | 48.06 | 48.36 | 45.715 | 5118443 |
| 1721256000 | 48.41 | -1.4 | -2.81 | 49.3044 | 49.71 | 48.26 | 3528445 |
| 1721169600 | 49.81 | -0.19 | -0.38 | 49.27 | 49.93 | 49.02 | 2893481 |
| 1721083200 | 50 | -0.78 | -1.54 | 50.62 | 51.05 | 49.96 | 1786986 |
| 1720824000 | 50.78 | 1.27 | 2.57 | 51.46 | 51.46 | 49.35 | 6407303 |
| 1720737600 | 49.51 | -0.16 | -0.32 | 49.92 | 50.24 | 48.84 | 4693869 |
| 1720651200 | 49.67 | 1.39 | 2.88 | 48.5 | 50.1 | 48.41 | 4580589 |
| 1720564800 | 48.28 | -0.5 | -1.03 | 48.72 | 49.54 | 48.25 | 1906898 |
| 1720478400 | 48.78 | -1.65 | -3.27 | 49.92 | 50.09 | 48.6 | 2575227 |
| 1720219200 | 50.43 | 0.32 | 0.64 | 51.8 | 52.76 | 50.42 | 3508846 |
| 1720040640 | 50.11 | 1.57 | 3.23 | 49.21 | 50.64 | 49.21 | 2215800 |
| 1719960000 | 48.54 | 0.39 | 0.81 | 48.01 | 48.56 | 47.77 | 1552794 |
| 1719873600 | 48.15 | 0.25 | 0.52 | 49.01 | 49.14 | 48.04 | 1659574 |
| 1719614400 | 47.9 | -0.09 | -0.19 | 48.98 | 49.06 | 47.615 | 1653437 |
| 1719528000 | 47.99 | -0.25 | -0.52 | 48.45 | 48.5467 | 47.93 | 1435179 |
| 1719441600 | 48.24 | 0.62 | 1.30 | 47.46 | 48.27 | 47.425 | 1974849 |
| 1719355200 | 47.62 | -0.54 | -1.12 | 48.01 | 48.22 | 47.56 | 1358800 |
| 1719268800 | 48.16 | 0.9 | 1.90 | 47.43 | 48.66 | 47.43 | 2233813 |
| 1719009600 | 47.26 | -0.77 | -1.60 | 47.77 | 48 | 46.91 | 2293681 |
| 1718923200 | 48.03 | 0.58 | 1.22 | 47.58 | 48.28 | 47.415 | 2935824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
