Teck Resources Ltd Class B (TECK) Historical Stock Data
32.37 ↑1.26 (4.05%)
As of Market Close on August 10th, 2022.
Historical Data
In the past 30 trading days, TECK is down -0.18% a day on average. There have been 12 days where Teck Resources Ltd Class B closed green and 18 days where TECK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 31.71 | 32.37 | ↑$0.66 (2.08%) | 31.71 | 32.85 | 5.04M |
| 2022-08-09 | 31.26 | 31.11 | ↓$0.15 (-0.48%) | 30.68 | 31.40 | 3.40M |
| 2022-08-08 | 30.69 | 30.92 | ↑$0.23 (0.75%) | 30.62 | 31.42 | 6.01M |
| 2022-08-05 | 28.50 | 30.12 | ↑$1.62 (5.68%) | 28.50 | 30.18 | 6.03M |
| 2022-08-04 | 28.17 | 28.75 | ↑$0.58 (2.06%) | 28.17 | 29.18 | 5.76M |
| 2022-08-03 | 28.27 | 28.04 | ↓$0.23 (-0.81%) | 27.58 | 28.64 | 4.03M |
| 2022-08-02 | 28.20 | 28.07 | ↓$0.13 (-0.46%) | 27.52 | 28.96 | 5.29M |
| 2022-08-01 | 28.81 | 28.38 | ↓$0.43 (-1.49%) | 28.01 | 29.13 | 4.75M |
| 2022-07-29 | 27.70 | 29.39 | ↑$1.69 (6.10%) | 27.52 | 29.46 | 7.40M |
| 2022-07-28 | 28.07 | 27.39 | ↓$0.68 (-2.42%) | 26.79 | 28.54 | 4.84M |
| 2022-07-27 | 26.90 | 27.21 | ↑$0.31 (1.15%) | 25.97 | 27.23 | 7.37M |
| 2022-07-26 | 27.10 | 26.48 | ↓$0.62 (-2.29%) | 26.33 | 27.37 | 4.29M |
| 2022-07-25 | 26.68 | 26.85 | ↑$0.17 (0.64%) | 26.54 | 27.13 | 3.58M |
| 2022-07-22 | 26.97 | 26.03 | ↓$0.94 (-3.49%) | 25.94 | 27.39 | 5.40M |
| 2022-07-21 | 26.86 | 26.61 | ↓$0.25 (-0.93%) | 25.79 | 27.15 | 5.36M |
| 2022-07-20 | 27.58 | 27.15 | ↓$0.43 (-1.56%) | 26.62 | 27.65 | 5.74M |
| 2022-07-19 | 27.18 | 27.76 | ↑$0.58 (2.13%) | 26.95 | 27.88 | 6.53M |
| 2022-07-18 | 27.89 | 27.27 | ↓$0.62 (-2.22%) | 26.95 | 28.16 | 8.87M |
| 2022-07-15 | 26.05 | 26.91 | ↑$0.86 (3.30%) | 25.57 | 26.93 | 6.18M |
| 2022-07-14 | 25.40 | 25.73 | ↑$0.33 (1.30%) | 24.72 | 25.76 | 6.27M |
| 2022-07-13 | 26.51 | 26.58 | ↑$0.07 (0.26%) | 25.98 | 27.08 | 5.10M |
| 2022-07-12 | 25.54 | 26.21 | ↑$0.67 (2.62%) | 25.35 | 26.80 | 7.70M |
| 2022-07-11 | 26.67 | 26.32 | ↓$0.35 (-1.31%) | 26.22 | 27.07 | 5.10M |
| 2022-07-08 | 28.70 | 27.59 | ↓$1.11 (-3.87%) | 27.27 | 28.93 | 5.46M |
| 2022-07-07 | 29.72 | 28.78 | ↓$0.94 (-3.16%) | 28.55 | 30.71 | 8.35M |
| 2022-07-06 | 28.03 | 27.52 | ↓$0.51 (-1.82%) | 26.31 | 28.33 | 9.87M |
| 2022-07-05 | 28.41 | 28.32 | ↓$0.09 (-0.32%) | 27.75 | 28.56 | 10.41M |
| 2022-07-01 | 29.79 | 29.78 | ↓$0.01 (-0.03%) | 27.95 | 30.03 | 8.45M |
| 2022-06-30 | 30.77 | 30.57 | ↓$0.20 (-0.65%) | 29.39 | 30.78 | 10.65M |
| 2022-06-29 | 33.75 | 31.65 | ↓$2.10 (-6.22%) | 31.40 | 33.79 | 5.85M |
Create an account or log in to view more rows.
$TECK wtf?
$TECK This is how I feel everyday holding this gem.
$TECK today feels different to the moon
$TECK my hands are made out of diamonds
$TECK I need a smoke after this trade
$TECK this market love evrry dips let’s see
$TECK is it time?
$TECK is anyone really buying this shit
$TECK Dumping started...
Get out while you can...
$TECK not worrying