Historical Data for Teck Resources Ltd (TECK)

$ 13.53   -0.02 (-0.15%) Volume: 4.58m 4:00 PM EDT 19-Oct-2020
After Hours:  $ 13.5234   -0.0066 (-0.05%) Volume: 8.3k 5:24 PM EDT 19-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/19/20 13.59 14.10 13.52 13.53 4.58m -0.02 -0.15% 13.53 62.92m 25,481
10/16/20 13.72 13.74 13.465 13.55 3.09m -0.15 -1.09% 13.55 41.97m 17,069
10/15/20 13.50 13.75 13.385 13.70 4.15m -0.15 -1.08% 13.70 56.47m 23,083
10/14/20 13.52 13.94 13.18 13.85 7.33m 0.53 3.98% 13.85 100.77m 32,653
10/13/20 13.30 13.49 13.05 13.32 4.6m -0.08 -0.60% 13.32 61.2m 31,561
10/12/20 14.00 14.015 13.18 13.40 5.03m -0.50 -3.60% 13.40 67.5m 29,837
10/09/20 14.02 14.18 13.77 13.90 5.49m -0.01 -0.07% 13.90 76.4m 26,834
10/08/20 13.85 13.96 13.55 13.91 5.86m 0.43 3.19% 13.91 81.03m 27,282
10/07/20 13.50 13.60 13.18 13.48 11.23m 0.25 1.89% 13.48 150.45m 48,965
10/06/20 14.05 14.14 13.09 13.23 6.86m -0.70 -5.03% 13.23 92.56m 39,251
10/05/20 14.38 14.44 13.74 13.93 5.84m -0.33 -2.31% 13.93 81.49m 33,954
10/02/20 13.66 14.53 13.60 14.26 4.1m 0.20 1.42% 14.26 58.01m 24,121
10/01/20 14.02 14.28 13.84 14.06 5.42m 0.14 1.01% 14.06 76.22m 28,755
09/30/20 13.97 14.10 13.86 13.92 2.35m 0.08 0.58% 13.92 32.79m 15,228
09/29/20 13.95 13.95 13.62 13.84 3.42m -0.13 -0.93% 13.84 47.16m 19,299
09/28/20 14.56 14.64 13.88 13.97 3.89m -0.07 -0.50% 13.97 54.48m 26,790
09/25/20 13.73 14.05 13.41 14.04 3.62m 0.13 0.93% 14.04 50.02m 24,077
09/24/20 13.55 14.11 13.48 13.91 7.52m 0.16 1.16% 13.91 104.04m 41,134
09/23/20 14.02 14.1702 13.69 13.75 5.67m -0.57 -3.98% 13.75 78.64m 30,961
09/22/20 14.25 14.685 14.11 14.32 4.18m 0.07 0.49% 14.32 60.14m 24,505
09/21/20 14.53 14.72 14.02 14.25 7.4m -1.16 -7.53% 14.25 105.95m 42,821