Teck Resources Ltd (TECK)
NYSE
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 | 0.1 | 0.208289939596 | 48.01 | 49.14 | 47.425 | 1607101 | 48.0298992 | CS |
| 4 | -2.04 | -4.06779661017 | 50.15 | 51.06 | 46.15 | 2644072 | 48.38932911 | CS |
| 12 | 0.27 | 0.564381270903 | 47.84 | 55.13 | 44.53 | 3374417 | 49.30190388 | CS |
| 26 | 6.48 | 15.5656978141 | 41.63 | 55.13 | 36.5005 | 3648712 | 44.53643402 | CS |
| 52 | 5.64 | 13.2799623263 | 42.47 | 55.13 | 34.375 | 3530709 | 42.10989314 | CS |
| 156 | 25.04 | 108.539228435 | 23.07 | 55.13 | 19.32 | 4345451 | 36.45112958 | CS |
| 260 | 25.13 | 109.355961706 | 22.98 | 55.13 | 5.6 | 4364476 | 28.0155654 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750400 | 47.45 | -0.32 | -0.67 | 47.7 | 48.02 | 47.315 | 2492899 |
| 1718664000 | 47.77 | 0.01 | 0.02 | 47.2 | 47.81 | 46.15 | 3774933 |
| 1718404800 | 47.76 | 0.29 | 0.61 | 47.05 | 48.18 | 47.05 | 2200935 |
| 1718318400 | 47.47 | -0.52 | -1.08 | 47.63 | 47.72 | 47.1 | 2480453 |
| 1718232000 | 47.99 | -0.23 | -0.48 | 49.87 | 49.87 | 47.81 | 2519682 |
| 1718145600 | 48.22 | -1.25 | -2.53 | 48.56 | 48.91 | 47.86 | 2630847 |
| 1718059200 | 49.47 | 0.3 | 0.61 | 49.76 | 49.82 | 49.22 | 2481501 |
| 1717800000 | 49.17 | -1.85 | -3.63 | 49.14 | 49.73 | 48.99 | 2851655 |
| 1717713600 | 51.02 | 1.49 | 3.01 | 49.56 | 51.06 | 49.39 | 2757140 |
| 1717627200 | 49.53 | 1.24 | 2.57 | 48.88 | 49.89 | 48.67 | 3995641 |
| 1717540800 | 48.29 | -3.15 | -6.12 | 50.15 | 50.34 | 47.39 | 5352497 |
| 1717454400 | 51.44 | -0.61 | -1.17 | 52.21 | 52.57 | 51.26 | 2151678 |
| 1717195200 | 52.05 | 0.66 | 1.28 | 51.66 | 52.27 | 51.02 | 2882203 |
| 1717108800 | 51.39 | -0.25 | -0.48 | 50.71 | 52.07 | 50.71 | 1696828 |
| 1717022400 | 51.64 | -1.13 | -2.14 | 51.85 | 52.17 | 51.44 | 1979879 |
| 1716936000 | 52.77 | 1.41 | 2.75 | 52.28 | 53.06 | 51.9 | 1958900 |
| 1716590400 | 51.36 | 0.96 | 1.90 | 51.1 | 51.54 | 50.63 | 1792879 |
| 1716504000 | 50.4 | -0.31 | -0.61 | 50.91 | 51.2 | 49.96 | 2219584 |
| 1716417600 | 50.71 | -2.69 | -5.04 | 51.74 | 52.04 | 50.29 | 4991874 |
| 1716331200 | 53.4 | -1.37 | -2.50 | 54.52 | 54.52 | 53.31 | 3057605 |
| 1716244800 | 54.77 | 0.98 | 1.82 | 54.11 | 55.13 | 53.76 | 4005086 |
| 1715985600 | 53.79 | 1.99 | 3.84 | 52.93 | 53.84 | 52.58 | 2952646 |
| 1715899200 | 51.8 | -0.33 | -0.63 | 52 | 52.5 | 51.6 | 2672130 |
| 1715812800 | 52.13 | -0.41 | -0.78 | 52.85 | 53.03 | 51.65 | 2519814 |
| 1715726400 | 52.54 | 1.08 | 2.10 | 51.6 | 52.74 | 51.41 | 2755138 |
| 1715640000 | 51.46 | -0.24 | -0.46 | 51.7 | 52.01 | 51.16 | 2049238 |
| 1715380800 | 51.7 | 0.38 | 0.74 | 51.7 | 52.45 | 51.34 | 3035426 |
| 1715294400 | 51.32 | 1.73 | 3.49 | 49.87 | 51.65 | 49.7 | 4553974 |
| 1715208000 | 49.59 | -0.75 | -1.49 | 49.22 | 49.66 | 48.83 | 2930575 |
| 1715121600 | 50.34 | 0.45 | 0.90 | 49.93 | 50.51 | 49.78 | 2499227 |
| 1715035200 | 49.89 | 0.6 | 1.22 | 50 | 50.45 | 49.67 | 3016288 |
| 1714776000 | 49.29 | 0.84 | 1.73 | 49.42 | 50.2474 | 48.9 | 2689323 |
| 1714689600 | 48.45 | 0.04 | 0.08 | 48.18 | 49.18 | 47.86 | 3325177 |
| 1714603200 | 48.41 | -0.78 | -1.59 | 49.13 | 49.399 | 48.14 | 3422665 |
| 1714516800 | 49.19 | -1.88 | -3.68 | 49.5 | 50.36 | 49.17 | 3251646 |
| 1714430400 | 51.07 | 0.69 | 1.37 | 50.8 | 51.65 | 50.13 | 4139688 |
| 1714171200 | 50.38 | 0.84 | 1.70 | 50 | 50.93 | 49.4 | 5096855 |
| 1714084800 | 49.54 | 4.1 | 9.02 | 48.02 | 49.79 | 47 | 10069748 |
| 1713998400 | 45.44 | -0.09 | -0.20 | 45.6 | 46.01 | 44.62 | 3641451 |
| 1713912000 | 45.53 | -0.33 | -0.72 | 44.59 | 45.655 | 44.53 | 4159464 |
| 1713825600 | 45.86 | -1.27 | -2.69 | 46.13 | 46.37 | 45.175 | 6873135 |
| 1713566400 | 47.13 | -0.59 | -1.24 | 47.25 | 47.98 | 46.84 | 3660253 |
| 1713480000 | 47.72 | 0.52 | 1.10 | 47.96 | 48.38 | 47.18 | 3175676 |
| 1713393600 | 47.2 | 0.07 | 0.15 | 47.96 | 48.87 | 47.04 | 5068218 |
| 1713307200 | 47.13 | -0.63 | -1.32 | 46.18 | 47.58 | 45.99 | 3653030 |
| 1713220800 | 47.76 | -0.14 | -0.29 | 48.75 | 49.045 | 47.405 | 4178801 |
| 1712961600 | 47.9 | -0.67 | -1.38 | 49.46 | 50.46 | 47.555 | 4978541 |
| 1712875200 | 48.57 | -0.81 | -1.64 | 49.29 | 49.55 | 47.98 | 4055427 |
| 1712788800 | 49.38 | 0.24 | 0.49 | 48.5293 | 50.3 | 48.27 | 6335123 |
| 1712702400 | 49.14 | 2.18 | 4.64 | 47.84 | 49.34 | 47.67 | 5703463 |
| 1712616000 | 46.96 | 0.23 | 0.49 | 47.62 | 47.9 | 46.735 | 3213826 |
| 1712356800 | 46.73 | -0.19 | -0.40 | 46.8 | 46.93 | 46.31 | 3950605 |
| 1712270400 | 46.92 | -0.94 | -1.96 | 48.25 | 48.51 | 46.75 | 4892219 |
| 1712184000 | 47.86 | 1.53 | 3.30 | 46.44 | 47.905 | 46.35 | 6367528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
