TECK(TECK)
TECK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $61.13 | $63.27 | $61.03 | $63.00 | 3.15M |
| 5/20/2026 | $60.42 | $61.47 | $59.65 | $61.22 | 3.21M |
| 5/19/2026 | $58.89 | $60.07 | $58.50 | $59.38 | 3.93M |
| 5/18/2026 | $62.06 | $62.06 | $59.57 | $60.24 | 2.80M |
| 5/15/2026 | $60.63 | $61.78 | $60.11 | $61.35 | 3.54M |
| 5/14/2026 | $66.85 | $66.93 | $65.38 | $65.40 | 2.72M |
| 5/13/2026 | $66.37 | $67.67 | $65.67 | $66.84 | 3.12M |
| 5/12/2026 | $64.62 | $66.11 | $63.30 | $65.97 | 3.19M |
| 5/11/2026 | $65.13 | $66.50 | $64.87 | $65.29 | 2.85M |
| 5/8/2026 | $62.92 | $64.92 | $62.71 | $64.87 | 3.84M |
| 5/7/2026 | $64.03 | $64.07 | $60.69 | $60.76 | 3.95M |
| 5/6/2026 | $62.29 | $63.01 | $61.75 | $62.01 | 4.89M |
| 5/5/2026 | $58.14 | $58.21 | $57.50 | $57.80 | 1.94M |
| 5/4/2026 | $57.89 | $57.97 | $56.09 | $56.77 | 1.94M |
| 5/1/2026 | $58.01 | $59.40 | $57.95 | $57.95 | 2.34M |
| 4/30/2026 | $58.01 | $58.72 | $57.25 | $58.43 | 3.39M |
| 4/29/2026 | $57.71 | $57.80 | $56.14 | $56.24 | 2.09M |
| 4/28/2026 | $57.87 | $58.66 | $56.94 | $57.81 | 3.20M |
| 4/27/2026 | $60.20 | $60.30 | $59.05 | $60.22 | 2.07M |
| 4/24/2026 | $60.68 | $61.15 | $59.89 | $60.17 | 3.11M |
| 4/23/2026 | $61.11 | $63.27 | $59.54 | $60.75 | 7.27M |
| 4/22/2026 | $58.29 | $59.44 | $58.12 | $59.26 | 3.05M |
| 4/21/2026 | $58.87 | $59.11 | $56.61 | $56.71 | 2.79M |
| 4/20/2026 | $59.10 | $59.72 | $58.69 | $59.13 | 1.93M |
| 4/17/2026 | $59.66 | $60.62 | $58.80 | $59.38 | 4.24M |
| 4/16/2026 | $59.04 | $59.16 | $57.83 | $57.86 | 1.75M |
| 4/15/2026 | $58.73 | $59.20 | $57.75 | $58.28 | 1.86M |
| 4/14/2026 | $58.65 | $58.89 | $57.99 | $58.89 | 4.71M |
| 4/13/2026 | $56.01 | $57.51 | $55.97 | $57.40 | 2.09M |
| 4/10/2026 | $56.82 | $57.11 | $55.88 | $56.51 | 2.92M |
| 4/9/2026 | $56.10 | $56.81 | $54.60 | $54.66 | 3.01M |
| 4/8/2026 | $57.25 | $57.42 | $55.22 | $55.69 | 4.27M |
| 4/7/2026 | $52.67 | $52.69 | $51.36 | $52.54 | 2.30M |
| 4/6/2026 | $52.90 | $53.29 | $51.88 | $52.86 | 1.34M |
| 4/2/2026 | $50.47 | $52.90 | $50.45 | $52.83 | 3.24M |
| 4/1/2026 | $53.25 | $53.93 | $52.82 | $53.18 | 3.45M |
| 3/31/2026 | $50.04 | $51.85 | $49.75 | $51.75 | 3.58M |
| 3/30/2026 | $49.19 | $49.45 | $47.92 | $48.32 | 2.83M |
| 3/27/2026 | $47.31 | $49.00 | $47.19 | $48.54 | 3.54M |
| 3/26/2026 | $48.33 | $49.06 | $47.93 | $48.57 | 4.60M |
| 3/25/2026 | $50.15 | $50.69 | $49.67 | $50.36 | 3.18M |
| 3/24/2026 | $46.84 | $48.69 | $46.53 | $48.56 | 4.83M |
| 3/23/2026 | $48.25 | $48.94 | $47.18 | $48.22 | 5.34M |
| 3/20/2026 | $47.10 | $47.51 | $44.93 | $45.36 | 9.52M |
| 3/19/2026 | $44.61 | $47.95 | $44.55 | $47.36 | 8.01M |
| 3/18/2026 | $49.06 | $49.06 | $48.00 | $48.89 | 4.83M |
| 3/17/2026 | $50.15 | $50.40 | $49.36 | $49.96 | 2.81M |
| 3/16/2026 | $49.35 | $50.17 | $49.09 | $50.10 | 3.92M |
| 3/13/2026 | $50.34 | $51.30 | $48.73 | $49.53 | 5.28M |
| 3/12/2026 | $52.44 | $52.61 | $50.91 | $51.87 | 4.17M |
| 3/11/2026 | $51.79 | $53.84 | $51.51 | $53.27 | 6.12M |
| 3/10/2026 | $52.59 | $53.54 | $52.29 | $52.47 | 3.38M |
| 3/9/2026 | $48.80 | $51.27 | $48.13 | $50.95 | 6.99M |
| 3/6/2026 | $50.30 | $51.44 | $49.65 | $50.54 | 3.69M |
| 3/5/2026 | $54.37 | $54.84 | $52.72 | $53.47 | 5.31M |
| 3/4/2026 | $56.00 | $56.49 | $55.20 | $55.50 | 4.41M |
| 3/3/2026 | $53.82 | $55.75 | $52.54 | $55.46 | 8.24M |
| 3/2/2026 | $57.42 | $57.60 | $56.31 | $57.19 | 6.96M |
| 2/27/2026 | $60.89 | $60.98 | $58.29 | $58.89 | 4.36M |
| 2/26/2026 | $59.98 | $61.07 | $59.24 | $60.99 | 4.54M |
| 2/25/2026 | $62.27 | $62.41 | $61.10 | $61.43 | 4.06M |
| 2/24/2026 | $58.75 | $60.56 | $58.57 | $59.81 | 2.79M |
| 2/23/2026 | $59.92 | $60.69 | $58.44 | $59.12 | 2.45M |