Teck Resources Ltd Class B (TECK) Historical Stock Data
45.78 ↑1.86 (4.23%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TECK is up 0.43% a day on average. There have been 16 days where Teck Resources Ltd Class B closed green and 14 days where TECK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 45.35 | 44.78 | ↓$0.57 (-1.26%) | 44.38 | 45.62 | 3.98M |
2024-03-13 | 42.96 | 45.68 | ↑$2.72 (6.33%) | 42.95 | 46.14 | 9.46M |
2024-03-12 | 41.69 | 42.23 | ↑$0.54 (1.30%) | 41.16 | 42.26 | 2.86M |
2024-03-11 | 41.22 | 41.51 | ↑$0.29 (0.70%) | 40.95 | 41.85 | 2.28M |
2024-03-08 | 41.26 | 41.34 | ↑$0.08 (0.19%) | 40.82 | 41.66 | 2.66M |
2024-03-07 | 40.25 | 41.14 | ↑$0.89 (2.21%) | 40.18 | 41.30 | 3.38M |
2024-03-06 | 39.42 | 39.54 | ↑$0.12 (0.30%) | 39.27 | 39.93 | 2.41M |
2024-03-05 | 39.22 | 38.70 | ↓$0.52 (-1.33%) | 38.69 | 39.57 | 1.76M |
2024-03-04 | 39.25 | 39.39 | ↑$0.14 (0.36%) | 39.16 | 39.81 | 3.06M |
2024-03-01 | 38.64 | 39.20 | ↑$0.56 (1.45%) | 38.64 | 39.37 | 11.93M |
2024-02-29 | 37.86 | 38.42 | ↑$0.56 (1.48%) | 37.80 | 38.68 | 2.44M |
2024-02-28 | 37.85 | 37.47 | ↓$0.38 (-1.00%) | 37.30 | 38.08 | 3.59M |
2024-02-27 | 39.04 | 38.32 | ↓$0.72 (-1.84%) | 38.28 | 39.04 | 3.05M |
2024-02-26 | 39.04 | 38.80 | ↓$0.24 (-0.61%) | 38.26 | 39.52 | 4.21M |
2024-02-23 | 38.31 | 39.60 | ↑$1.29 (3.37%) | 38.21 | 39.67 | 4.87M |
2024-02-22 | 39.00 | 38.63 | ↓$0.37 (-0.95%) | 38.57 | 39.98 | 6.57M |
2024-02-21 | 38.01 | 38.11 | ↑$0.10 (0.26%) | 37.70 | 38.37 | 3.35M |
2024-02-20 | 38.39 | 37.90 | ↓$0.49 (-1.28%) | 37.37 | 38.69 | 4.03M |
2024-02-16 | 38.91 | 38.70 | ↓$0.21 (-0.54%) | 38.61 | 39.34 | 7.88M |
2024-02-15 | 38.04 | 38.25 | ↑$0.21 (0.55%) | 37.85 | 38.52 | 3.01M |
Create an account or log in to view more rows.
$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
$TECK has just been halted from trading.