Teck Resources Limited (TECK.B)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.69 | 4.05976456384 | 66.26 | 69 | 65.22 | 802988 | 66.704961 | CS |
| 4 | 1.02 | 1.50154570882 | 67.93 | 69.8 | 63.5 | 1114129 | 65.89945075 | CS |
| 12 | 1.87 | 2.78771615981 | 67.08 | 74.37 | 61.04 | 1169316 | 67.45189531 | CS |
| 26 | 15.12 | 28.088426528 | 53.83 | 74.37 | 49.3 | 1112246 | 61.83565049 | CS |
| 52 | 12.81 | 22.8179551122 | 56.14 | 74.37 | 47.47 | 1066073 | 57.9308704 | CS |
| 156 | 40.37 | 141.252624213 | 28.58 | 74.37 | 24.84 | 1636808 | 47.85604122 | CS |
| 260 | 39.46 | 133.808070532 | 29.49 | 74.37 | 8.15 | 1891849 | 34.14485817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720129200 | 68.84 | 0 | 0.00 | 68.84 | 68.84 | 68.84 | 0 |
| 1720042800 | 68.84 | 2.5 | 3.77 | 67.55 | 69 | 67.49 | 924843 |
| 1719956400 | 66.34 | 0.78 | 1.19 | 66 | 66.45 | 65.41 | 679591 |
| 1719610800 | 65.56 | -0.16 | -0.24 | 66.93 | 67.08 | 65.22 | 895057 |
| 1719524400 | 65.72 | -0.39 | -0.59 | 66.26 | 66.4 | 65.64 | 712461 |
| 1719438000 | 66.11 | 1.05 | 1.61 | 64.78 | 66.14 | 64.78 | 1072002 |
| 1719351600 | 65.06 | -0.76 | -1.15 | 65.8 | 65.87 | 64.95 | 818935 |
| 1719265200 | 65.819999 | 1.14 | 1.76 | 64.989999 | 66.5 | 64.97 | 1215014 |
| 1719006000 | 64.68 | -1.04 | -1.58 | 65.519999 | 65.79 | 64.26 | 3823814 |
| 1718919600 | 65.72 | 1.25 | 1.94 | 65.03 | 66.15 | 64.93 | 1399675 |
| 1718833200 | 64.47 | -0.62 | -0.95 | 65.58 | 65.86 | 64.08 | 709927 |
| 1718746800 | 65.09 | -0.46 | -0.70 | 65.41 | 65.87 | 64.9 | 1465275 |
| 1718660400 | 65.55 | -0.06 | -0.09 | 65 | 65.599999 | 63.5 | 1068668 |
| 1718401200 | 65.61 | 0.4 | 0.61 | 64.9 | 66.17 | 64.8 | 912194 |
| 1718314800 | 65.209999 | -0.64 | -0.97 | 65.39 | 65.489999 | 64.819999 | 1122996 |
| 1718228400 | 65.849999 | -0.48 | -0.72 | 68.17 | 68.55 | 65.65 | 1049410 |
| 1718142000 | 66.33 | -1.77 | -2.60 | 66.84 | 67.36 | 65.989999 | 851811 |
| 1718055600 | 68.1 | 0.42 | 0.62 | 68.34 | 68.65 | 67.84 | 621875 |
| 1717796400 | 67.68 | -2.11 | -3.02 | 67.49 | 68.28 | 67.25 | 1083137 |
| 1717710000 | 69.79 | 1.96 | 2.89 | 67.93 | 69.8 | 67.65 | 741760 |
| 1717623600 | 67.83 | 1.81 | 2.74 | 66.67 | 68.3 | 66.599999 | 1162967 |
| 1717537200 | 66.019999 | -4.15 | -5.91 | 68.75 | 69 | 64.86 | 1731225 |
| 1717450800 | 70.17 | -0.72 | -1.02 | 71.3 | 71.6 | 69.96 | 888653 |
| 1717191600 | 70.89 | 0.55 | 0.78 | 70.67 | 71.28 | 69.63 | 1789708 |
| 1717105200 | 70.34 | -0.45 | -0.64 | 69.88 | 71.2 | 69.83 | 651581 |
| 1717018800 | 70.79 | -1.22 | -1.69 | 70.83 | 71.41 | 70.5 | 1044188 |
| 1716932400 | 72.01 | 1.47 | 2.08 | 71.08 | 72.37 | 70.75 | 825285 |
| 1716846000 | 70.54 | 0.35 | 0.50 | 70.15 | 70.71 | 70.15 | 243158 |
| 1716586800 | 70.19 | 0.97 | 1.40 | 69.56 | 70.43 | 69.42 | 696114 |
| 1716500400 | 69.22 | -0.2 | -0.29 | 69.56 | 69.95 | 68.61 | 751674 |
| 1716414000 | 69.42 | -3.45 | -4.73 | 71.03 | 71.08 | 68.75 | 1561201 |
| 1716327600 | 72.87 | -0.35 | -0.48 | 73.82 | 74.37 | 72.76 | 1726401 |
| 1715982000 | 73.22 | 2.59 | 3.67 | 72.01 | 73.26 | 71.65 | 1325494 |
| 1715895600 | 70.63 | -0.32 | -0.45 | 70.85 | 71.57 | 70.27 | 1792794 |
| 1715809200 | 70.95 | -0.77 | -1.07 | 72 | 72.18 | 70.53 | 887212 |
| 1715722800 | 71.72 | 1.42 | 2.02 | 70.5 | 72 | 70.25 | 1093264 |
| 1715636400 | 70.3 | -0.4 | -0.57 | 70.7 | 71.02 | 69.92 | 612468 |
| 1715377200 | 70.7 | 0.5 | 0.71 | 70.46 | 71.52 | 70.19 | 893759 |
| 1715290800 | 70.2 | 2.06 | 3.02 | 68.32 | 70.69 | 68.24 | 1205094 |
| 1715204400 | 68.14 | -0.97 | -1.40 | 67.67 | 68.18 | 67.22 | 1258126 |
| 1715118000 | 69.11 | 0.95 | 1.39 | 68.45 | 69.3 | 68.1 | 1475659 |
| 1715031600 | 68.16 | 0.73 | 1.08 | 68.27 | 68.89 | 67.9 | 759894 |
| 1714772400 | 67.43 | 1.15 | 1.74 | 67.25 | 67.93 | 66.76 | 667914 |
| 1714686000 | 66.28 | -0.32 | -0.48 | 66.069999 | 67.41 | 65.69 | 1199890 |
| 1714599600 | 66.599999 | -1.09 | -1.61 | 67.51 | 67.91 | 66.28 | 1280796 |
| 1714513200 | 67.69 | -2.08 | -2.98 | 68.17 | 69.16 | 67.64 | 1294062 |
| 1714426800 | 69.77 | 2.12 | 3.13 | 69.27 | 70.5 | 68.52 | 1856109 |
| 1714167600 | 67.65 | 0 | 0.00 | 67.65 | 67.65 | 67.65 | 0 |
| 1714081200 | 67.65 | 5.42 | 8.71 | 66.66 | 67.95 | 64.51 | 2323006 |
| 1713994800 | 62.23 | 0.03 | 0.05 | 62.31 | 62.95 | 61.25 | 1317282 |
| 1713908400 | 62.2 | -0.63 | -1.00 | 61.2 | 62.37 | 61.04 | 1137673 |
| 1713822000 | 62.83 | -1.98 | -3.06 | 63.18 | 63.49 | 62.06 | 1524883 |
| 1713562800 | 64.81 | -0.93 | -1.41 | 64.94 | 65.91 | 64.44 | 1132621 |
| 1713476400 | 65.739999 | 0.73 | 1.12 | 65.849999 | 66.5 | 64.989999 | 1014499 |
| 1713390000 | 65.01 | -0.1 | -0.15 | 66.099999 | 67.35 | 64.93 | 1245306 |
| 1713303600 | 65.11 | -0.73 | -1.11 | 64.29 | 65.75 | 63.65 | 1523177 |
| 1713217200 | 65.84 | -0.17 | -0.26 | 67 | 67.39 | 65.39 | 1648668 |
| 1712958000 | 66.01 | -0.44 | -0.66 | 68.06 | 69.41 | 65.56 | 1110432 |
| 1712871600 | 66.45 | -1.08 | -1.60 | 67.08 | 67.71 | 65.819999 | 828579 |
| 1712785200 | 67.53 | 0.83 | 1.24 | 65.56 | 68.73 | 65.31 | 1228056 |
| 1712698800 | 66.7 | 2.93 | 4.59 | 64.769999 | 67 | 64.76 | 1462717 |
| 1712612400 | 63.77 | 0.29 | 0.46 | 64.599999 | 64.989999 | 63.47 | 821329 |
| 1712353200 | 63.48 | -0.1 | -0.16 | 63.71 | 63.88 | 63.07 | 859664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
