Teck Resources Ltd Class B (TECK) Historical Stock Data
50.38 ↑0.84 (1.70%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TECK is up 0.09% a day on average. There have been 11 days where Teck Resources Ltd Class B closed green and 19 days where TECK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 50.00 | 50.38 | ↑$0.38 (0.76%) | 49.40 | 50.93 | 4.97M |
| 2024-04-25 | 48.69 | 49.54 | ↑$0.85 (1.75%) | 47.00 | 49.79 | 10.82M |
| 2024-04-24 | 45.60 | 45.44 | ↓$0.16 (-0.35%) | 44.62 | 46.01 | 3.64M |
| 2024-04-23 | 44.63 | 45.53 | ↑$0.90 (2.02%) | 44.53 | 45.66 | 4.16M |
| 2024-04-22 | 46.13 | 45.86 | ↓$0.27 (-0.59%) | 45.18 | 46.37 | 6.87M |
| 2024-04-19 | 47.25 | 47.13 | ↓$0.12 (-0.25%) | 46.84 | 47.98 | 3.64M |
| 2024-04-18 | 47.96 | 47.72 | ↓$0.24 (-0.50%) | 47.18 | 48.38 | 3.18M |
| 2024-04-17 | 47.96 | 47.20 | ↓$0.76 (-1.58%) | 47.04 | 48.87 | 5.07M |
| 2024-04-16 | 46.50 | 47.13 | ↑$0.63 (1.35%) | 45.99 | 47.58 | 4.20M |
| 2024-04-15 | 48.75 | 47.76 | ↓$0.99 (-2.03%) | 47.41 | 49.05 | 4.18M |
| 2024-04-12 | 49.46 | 47.90 | ↓$1.56 (-3.15%) | 47.56 | 50.46 | 4.98M |
| 2024-04-11 | 49.29 | 48.57 | ↓$0.72 (-1.46%) | 47.98 | 49.55 | 4.06M |
| 2024-04-10 | 48.12 | 49.38 | ↑$1.26 (2.62%) | 47.77 | 50.30 | 6.45M |
| 2024-04-09 | 47.81 | 49.14 | ↑$1.33 (2.78%) | 47.67 | 49.34 | 5.70M |
| 2024-04-08 | 47.62 | 46.96 | ↓$0.66 (-1.39%) | 46.74 | 47.90 | 3.21M |
| 2024-04-05 | 46.80 | 46.73 | ↓$0.07 (-0.15%) | 46.31 | 46.93 | 3.78M |
| 2024-04-04 | 48.25 | 46.92 | ↓$1.33 (-2.76%) | 46.75 | 48.51 | 4.89M |
| 2024-04-03 | 46.44 | 47.86 | ↑$1.42 (3.06%) | 46.35 | 47.91 | 6.37M |
| 2024-04-02 | 46.50 | 46.33 | ↓$0.17 (-0.37%) | 45.77 | 46.82 | 4.55M |
| 2024-04-01 | 46.39 | 46.26 | ↓$0.13 (-0.28%) | 45.69 | 47.12 | 5.50M |
| 2024-03-28 | 44.32 | 45.78 | ↑$1.46 (3.29%) | 43.92 | 46.23 | 6.22M |
| 2024-03-27 | 43.07 | 43.92 | ↑$0.85 (1.97%) | 43.02 | 43.96 | 3.18M |
| 2024-03-26 | 43.48 | 43.08 | ↓$0.40 (-0.92%) | 43.03 | 43.57 | 1.97M |
| 2024-03-25 | 43.55 | 43.16 | ↓$0.39 (-0.90%) | 43.09 | 44.29 | 2.54M |
| 2024-03-22 | 44.09 | 43.60 | ↓$0.49 (-1.11%) | 43.55 | 44.56 | 2.92M |
| 2024-03-21 | 45.36 | 44.76 | ↓$0.60 (-1.32%) | 44.41 | 45.50 | 4.07M |
| 2024-03-20 | 43.37 | 44.99 | ↑$1.62 (3.74%) | 43.20 | 45.13 | 5.46M |
| 2024-03-19 | 43.35 | 43.59 | ↑$0.24 (0.55%) | 43.21 | 44.03 | 3.28M |
| 2024-03-18 | 45.18 | 44.40 | ↓$0.78 (-1.73%) | 44.26 | 45.37 | 4.17M |
| 2024-03-15 | 45.00 | 44.87 | ↓$0.13 (-0.29%) | 44.36 | 45.31 | 4.91M |
Create an account or log in to view more rows.
$TECK yes
keep going down
let's go
stop stalling
$TECK longer we hold
more pressure on the shorts
$TECK Hold on to your Butts.
$TECK Green by EOD guarentee
$TECK bull here. But I’m worried for tomorrow
$TECK just waiting to short this bad boy.
$TECK Just buy and hold
$TECK It's coming
load 'em up.
$TECK choo choo
$TECK The best investment you can make is an investment in yourself or another person