Historical Data for Teck Resources Ltd (TECK)

$ 16.39   0.59 (+3.73%) Volume: 5.77m 4:00 PM EST 1-Dec-2020
After Hours:  $ 16.39 0.00 (0.00%) Volume: 165.67k 4:46 PM EST 1-Dec-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/01/20 16.24 16.80 16.18 16.39 5.77m 0.59 3.73% 16.39 95.55m 33,914
11/30/20 16.23 16.495 15.80 15.80 6.01m -0.20 -1.25% 15.80 96.99m 35,067
11/27/20 15.73 16.34 15.66 16.00 4.96m 0.44 2.83% 16.00 80.09m 23,994
11/25/20 15.75 15.75 15.46 15.56 2.66m -0.25 -1.58% 15.56 41.47m 16,002
11/24/20 15.69 15.898 15.605 15.81 5.06m 0.45 2.93% 15.81 79.94m 26,204
11/23/20 15.30 15.695 15.23 15.36 4.2m 0.30 1.99% 15.36 64.65m 21,609
11/20/20 15.05 15.20 14.94 15.06 3.31m 0.23 1.55% 15.06 49.87m 19,256
11/19/20 14.90 15.085 14.77 14.83 3.08m -0.19 -1.26% 14.83 45.99m 18,525
11/18/20 15.05 15.28 14.94 15.02 3.4m 0.19 1.28% 15.02 51.39m 21,372
11/17/20 15.06 15.06 14.68 14.83 3.62m -0.44 -2.88% 14.83 53.78m 23,997
11/16/20 15.06 15.34 14.94 15.27 4.42m 0.59 4.02% 15.27 67.18m 29,116
11/13/20 14.66 15.06 14.59 14.68 3m 0.17 1.17% 14.68 44.53m 21,112
11/12/20 14.71 14.895 14.41 14.51 3.57m -0.44 -2.94% 14.51 52.24m 23,850
11/11/20 14.92 15.01 14.65 14.95 2.69m 0.06 0.40% 14.95 40.17m 16,097
11/10/20 15.14 15.25 14.83 14.89 3.2m -0.23 -1.52% 14.89 48.01m 20,495
11/09/20 15.75 15.92 14.80 15.12 5.97m 0.47 3.21% 15.12 90.75m 38,307
11/06/20 13.80 14.77 13.80 14.65 4.74m 1.08 7.96% 14.65 68.48m 29,480
11/05/20 13.35 13.75 13.35 13.57 2.5m 0.45 3.43% 13.57 34.02m 15,793
11/04/20 13.30 13.42 12.95 13.12 3.59m -0.36 -2.67% 13.12 47.22m 21,929
11/03/20 13.85 13.88 13.41 13.48 3.12m -0.07 -0.52% 13.48 42.23m 20,600
11/02/20 13.42 13.61 13.24 13.55 2.74m 0.41 3.12% 13.55 36.98m 17,550