Teck Resources Limited (TECK.B)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.75 | 7.4486435628 | 63.77 | 69.56 | 63.06 | 2787726 | 65.91480492 | CS |
| 4 | 2.63 | 3.99150098649 | 65.89 | 69.56 | 58.53 | 1724018 | 63.87174068 | CS |
| 12 | 2.52 | 3.81818181818 | 66 | 71.87 | 58.53 | 1251795 | 64.73471 | CS |
| 26 | 9.24 | 15.5870445344 | 59.28 | 74.37 | 58.38 | 1215257 | 65.75166039 | CS |
| 52 | 15.31 | 28.7727870701 | 53.21 | 74.37 | 47.47 | 1124694 | 60.03093025 | CS |
| 156 | 37.45 | 120.534277438 | 31.07 | 74.37 | 30.34 | 1587995 | 50.53551016 | CS |
| 260 | 46.26 | 207.81671159 | 22.26 | 74.37 | 8.15 | 1877058 | 35.39546376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 68.52 | 2.17 | 3.27 | 69.2 | 69.56 | 68.1 | 2174330 |
| 1727127600 | 66.349999 | -0.04 | -0.06 | 66.28 | 67.45 | 66.239999 | 1977573 |
| 1726868400 | 66.39 | -0.04 | -0.06 | 66.4 | 66.72 | 65.33 | 7434224 |
| 1726782000 | 66.43 | 2.3 | 3.59 | 66.5 | 67.47 | 65.28 | 1971860 |
| 1726695600 | 64.129999 | 0.54 | 0.85 | 63.78 | 65.64 | 63.06 | 982564 |
| 1726609200 | 63.59 | -0.36 | -0.56 | 63.77 | 64.3 | 63.3 | 1572409 |
| 1726522800 | 63.95 | 1 | 1.59 | 63.52 | 64.05 | 62.78 | 1739984 |
| 1726263600 | 62.95 | 0.08 | 0.13 | 63.08 | 63.92 | 62.61 | 1073508 |
| 1726177200 | 62.87 | 2.1 | 3.46 | 61.69 | 63.2 | 61.63 | 1525052 |
| 1726090800 | 60.77 | 0.56 | 0.93 | 60.6 | 61.04 | 59.12 | 1437797 |
| 1726004400 | 60.21 | 0.23 | 0.38 | 59.83 | 60.55 | 59.04 | 2298948 |
| 1725918000 | 59.98 | 0.97 | 1.64 | 59.56 | 60.73 | 59.56 | 919716 |
| 1725658800 | 59.01 | -1.4 | -2.32 | 60 | 60.81 | 58.53 | 1584220 |
| 1725572400 | 60.41 | -0.5 | -0.82 | 61.63 | 62.42 | 60.27 | 889191 |
| 1725486000 | 60.91 | 0.53 | 0.88 | 60.44 | 61.93 | 60.4 | 1681692 |
| 1725399600 | 60.38 | -4.15 | -6.43 | 62.43 | 62.77 | 60.15 | 1497841 |
| 1725054000 | 64.53 | 0.65 | 1.02 | 64.17 | 64.75 | 63.6 | 1772211 |
| 1724967600 | 63.88 | 0.42 | 0.66 | 63.64 | 64.39 | 63.61 | 792528 |
| 1724881200 | 63.46 | -2.24 | -3.41 | 64.29 | 64.53 | 63.3 | 993361 |
| 1724794800 | 65.7 | -0.37 | -0.56 | 65.89 | 66.629999 | 65.55 | 1186591 |
| 1724708400 | 66.069999 | 0 | 0.00 | 66.069999 | 66.069999 | 66.069999 | 0 |
| 1724449200 | 66.069999 | 0.83 | 1.27 | 65.78 | 66.65 | 65.54 | 1267711 |
| 1724362800 | 65.239999 | -1.25 | -1.88 | 66.15 | 66.15 | 65.069999 | 1382370 |
| 1724276400 | 66.489999 | 0.47 | 0.71 | 66.28 | 66.95 | 66.19 | 1311913 |
| 1724190000 | 66.019999 | -1.25 | -1.86 | 67.8 | 67.8 | 65.83 | 1226441 |
| 1724103600 | 67.27 | 0.57 | 0.85 | 67 | 67.63 | 66.9 | 1904691 |
| 1723844400 | 66.7 | -0.63 | -0.94 | 66.76 | 67.29 | 66.15 | 877290 |
| 1723758000 | 67.33 | 3.1 | 4.83 | 65.54 | 67.53 | 65.54 | 1114697 |
| 1723671600 | 64.23 | 0.3 | 0.47 | 64.05 | 64.319999 | 63.17 | 763803 |
| 1723585200 | 63.93 | 0.11 | 0.17 | 63.54 | 64.37 | 62.78 | 687327 |
| 1723498800 | 63.82 | 1.47 | 2.36 | 62.8 | 63.97 | 62.55 | 756735 |
| 1723239600 | 62.35 | 0.7 | 1.14 | 61.85 | 62.75 | 61.72 | 549451 |
| 1723153200 | 61.65 | 1.78 | 2.97 | 60.82 | 61.99 | 60.51 | 1088108 |
| 1723066800 | 59.87 | -2.38 | -3.82 | 63.04 | 63.63 | 59.57 | 1887386 |
| 1722980400 | 62.25 | -0.29 | -0.46 | 60.57 | 62.82 | 60.57 | 1366211 |
| 1722634800 | 62.54 | -2.79 | -4.27 | 64.18 | 64.3 | 61.5 | 1229976 |
| 1722548400 | 65.33 | -2.35 | -3.47 | 67.28 | 67.84 | 64.37 | 1353403 |
| 1722462000 | 67.68 | 2.03 | 3.09 | 67.38 | 68.5 | 67.19 | 1335300 |
| 1722375600 | 65.65 | -0.2 | -0.30 | 65.5 | 66.91 | 65.31 | 1104025 |
| 1722289200 | 65.849999 | 0.22 | 0.34 | 65.47 | 66.86 | 64.319999 | 942340 |
| 1722030000 | 65.629999 | 2.46 | 3.89 | 63.56 | 67.04 | 63.54 | 1501667 |
| 1721943600 | 63.17 | 0.81 | 1.30 | 61.39 | 63.56 | 61.38 | 656551 |
| 1721857200 | 62.36 | -0.73 | -1.16 | 61.57 | 63.71 | 60.99 | 994354 |
| 1721770800 | 63.09 | -0.08 | -0.13 | 62.58 | 63.31 | 61.65 | 867883 |
| 1721684400 | 63.17 | 0.12 | 0.19 | 64.16 | 64.37 | 62.4 | 785288 |
| 1721425200 | 63.05 | 0 | 0.00 | 63.05 | 63.05 | 63.05 | 0 |
| 1721338800 | 63.05 | -3.22 | -4.86 | 66 | 66.129999 | 62.69 | 1397480 |
| 1721252400 | 66.269999 | -1.83 | -2.69 | 67.67 | 67.9 | 66.15 | 731912 |
| 1721166000 | 68.1 | -0.29 | -0.42 | 67.5 | 68.38 | 67.17 | 686930 |
| 1721079600 | 68.39 | -0.84 | -1.21 | 69.28 | 69.69 | 68.33 | 685747 |
| 1720820400 | 69.23 | 1.73 | 2.56 | 70.18 | 70.18 | 67.3 | 1138274 |
| 1720734000 | 67.5 | -0.14 | -0.21 | 67.89 | 68.11 | 66.47 | 1176592 |
| 1720647600 | 67.64 | 1.8 | 2.73 | 66.129999 | 68.19 | 65.989999 | 939911 |
| 1720561200 | 65.84 | -0.71 | -1.07 | 66.55 | 67.57 | 65.81 | 549815 |
| 1720474800 | 66.55 | -2.19 | -3.19 | 68.13 | 68.27 | 66.29 | 915371 |
| 1720215600 | 68.74 | -0.21 | -0.30 | 70.72 | 71.87 | 68.73 | 1618001 |
| 1720129200 | 68.95 | 0.11 | 0.16 | 68.5 | 69 | 68.4 | 119180 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
