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 | 1.29 | 2.83391915641 | 45.52 | 47.425 | 44.76 | 2531807 | 46.40567833 | CS |
| 4 | 0.39 | 0.840155105558 | 46.42 | 51.34 | 44.65 | 2839688 | 47.0727955 | CS |
| 12 | -0.64 | -1.3487881981 | 47.45 | 54.13 | 43.15 | 3091771 | 48.32494358 | CS |
| 26 | -4.93 | -9.52841128721 | 51.74 | 54.13 | 41.59 | 2995330 | 48.22105567 | CS |
| 52 | 11.11 | 31.1204481793 | 35.7 | 55.13 | 35.25 | 3391918 | 45.27134452 | CS |
| 156 | 20.65 | 78.9373088685 | 26.16 | 55.13 | 24.72 | 4131508 | 39.36095597 | CS |
| 260 | 30.94 | 194.959042218 | 15.87 | 55.13 | 5.6 | 4387436 | 29.67258476 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 46.81 | -0.4 | -0.85 | 46.95 | 47.21 | 46.62 | 1753120 |
| 1732232400 | 47.21 | 0.56 | 1.20 | 47.15 | 47.425 | 46.68 | 2252475 |
| 1732146000 | 46.65 | -0.48 | -1.02 | 47.2604 | 47.42 | 46.615 | 2686017 |
| 1732059600 | 47.13 | 0.96 | 2.08 | 45.91 | 47.18 | 45.91 | 2395356 |
| 1731973200 | 46.17 | 1.18 | 2.62 | 45.47 | 46.5 | 45.08 | 2674486 |
| 1731714000 | 44.99 | -0.39 | -0.86 | 45.74 | 46.13 | 44.76 | 2501377 |
| 1731627600 | 45.38 | 0.49 | 1.09 | 45.24 | 45.88 | 44.65 | 4079215 |
| 1731541200 | 44.89 | -1.54 | -3.32 | 46.25 | 46.5 | 44.785 | 6258382 |
| 1731454800 | 46.43 | -1.17 | -2.46 | 46.5 | 46.865 | 45.57 | 3588061 |
| 1731368400 | 47.6 | -1.09 | -2.24 | 47.71 | 48.12 | 47.11 | 1941417 |
| 1731109200 | 48.69 | -2.37 | -4.64 | 49.23 | 49.71 | 47.75 | 3448409 |
| 1731022800 | 51.06 | 1.97 | 4.01 | 50.86 | 51.2 | 50.38 | 2490886 |
| 1730936400 | 49.09 | 0.3 | 0.61 | 47.96 | 49.39 | 46.75 | 3675968 |
| 1730850000 | 48.79 | 1.86 | 3.96 | 47.62 | 49.15 | 47.62 | 3019738 |
| 1730763600 | 46.93 | 0.18 | 0.39 | 47.23 | 47.99 | 46.93 | 2121403 |
| 1730500800 | 46.75 | 0.26 | 0.56 | 47.44 | 47.5 | 46.66 | 1344411 |
| 1730414400 | 46.49 | -0.7 | -1.48 | 47.11 | 47.11 | 46.225 | 2263992 |
| 1730328000 | 47.19 | -0.62 | -1.30 | 47.1 | 47.67 | 46.83 | 2171514 |
| 1730241600 | 47.81 | 0.07 | 0.15 | 47.81 | 48.44 | 47.6 | 2111312 |
| 1730155200 | 47.74 | 0.39 | 0.82 | 47.4 | 48.43 | 47.4 | 2033775 |
| 1729896000 | 47.35 | 0.54 | 1.15 | 46.42 | 47.86 | 46.24 | 2922695 |
| 1729809600 | 46.81 | -2.74 | -5.53 | 46.36 | 47.57 | 45.88 | 8978799 |
| 1729723200 | 49.55 | -0.77 | -1.53 | 49.5 | 49.72 | 48.85 | 2174659 |
| 1729636800 | 50.32 | 0.61 | 1.23 | 49.97 | 50.74 | 49.36 | 2154228 |
| 1729550400 | 49.71 | -0.73 | -1.45 | 50.44 | 50.72 | 48.97 | 2736333 |
| 1729291200 | 50.44 | -0.06 | -0.12 | 51.39 | 51.48 | 50.38 | 1930948 |
| 1729204800 | 50.5 | 0.19 | 0.38 | 50.55 | 50.69 | 49.94 | 2731143 |
| 1729118400 | 50.31 | 0.96 | 1.95 | 49.9 | 50.95 | 49.69 | 2857218 |
| 1729032000 | 49.35 | -1.65 | -3.24 | 50.31 | 50.35 | 49.15 | 3101216 |
| 1728945600 | 51 | -0.2 | -0.39 | 49.57 | 51.33 | 49.34 | 4447224 |
| 1728686400 | 51.2 | 0.8 | 1.59 | 50.62 | 51.58 | 50.62 | 5279367 |
| 1728600000 | 50.4 | 1.15 | 2.34 | 48.99 | 50.56 | 48.56 | 3701970 |
| 1728513600 | 49.25 | 0.66 | 1.36 | 48.2 | 49.61 | 47.94 | 2617041 |
| 1728427200 | 48.59 | -2.55 | -4.99 | 49.61 | 49.75 | 48.07 | 3664010 |
| 1728340800 | 51.14 | -0.68 | -1.31 | 51.7 | 51.8 | 50.58 | 2225511 |
| 1728081600 | 51.82 | 0.45 | 0.88 | 52.24 | 52.37 | 51.63 | 2209569 |
| 1727995200 | 51.37 | -1.01 | -1.93 | 51.33 | 51.78 | 51.13 | 2047130 |
| 1727908800 | 52.38 | 0.5 | 0.96 | 52.26 | 52.98 | 51.805 | 1933248 |
| 1727822400 | 51.88 | -0.36 | -0.69 | 52.5 | 52.63 | 51.36 | 2244971 |
| 1727735520 | 52.24 | -0.2 | -0.38 | 51.85 | 52.405 | 51.66 | 2846608 |
| 1727476800 | 52.44 | -0.96 | -1.80 | 53.4 | 53.63 | 51.96 | 5222879 |
| 1727390400 | 53.4 | 2.82 | 5.58 | 52 | 54.13 | 51.88 | 5718842 |
| 1727304000 | 50.58 | -0.42 | -0.82 | 50.93 | 51.07 | 50.315 | 2868828 |
| 1727217600 | 51 | 1.91 | 3.89 | 51.51 | 51.59 | 50.51 | 4464892 |
| 1727131200 | 49.09 | 0.18 | 0.37 | 49.11 | 49.93 | 49.04 | 2313806 |
| 1726872000 | 48.91 | -0.06 | -0.12 | 48.91 | 49.19 | 48.08 | 3392606 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
