Home

Teck Cominco Limited (TECK)

37.52
-0.53 (-1.39%)
NYSE · Last Trade: Jul 19th, 3:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Teck Cominco Limited (TECK)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/202538.2938.2937.4237.522,475,71137.52
7/17/202536.8738.2736.8738.054,359,40638.05
7/16/202537.5937.6136.4537.083,730,73137.08
7/15/202538.0638.2837.1237.534,719,82137.53
7/14/202538.0738.3937.8038.362,245,05538.36
7/11/202538.1838.3337.4238.314,451,65038.31
7/10/202539.3139.3538.5038.815,160,19038.81
7/09/202539.1039.5338.1838.444,334,44038.44
7/08/202540.6541.7238.7239.1210,451,27339.12
7/07/202540.3640.8139.9340.282,943,84340.28
7/03/202541.7041.8840.6440.821,882,24940.82
7/02/202540.8342.3840.6041.714,632,48841.71
7/01/202540.7541.1639.9240.302,022,64040.30
6/30/202540.4040.9740.0740.383,006,79240.38
6/27/202541.2541.3340.3340.534,263,98240.53
6/26/202539.2441.6739.1341.486,055,33741.48
6/25/202538.5338.7637.9538.252,649,04638.25
6/24/202538.2838.6938.1638.553,043,72238.55
6/23/202537.0838.4837.0238.212,634,18438.21
6/20/202538.5338.5337.4437.452,179,07537.45
6/18/202538.4738.7638.1638.242,589,03938.24
6/17/202538.9839.4038.3738.492,214,27438.49
6/16/202539.0039.5238.9639.122,733,35339.12
6/13/202537.1638.8937.0438.603,182,82638.51
6/12/202538.1738.8537.8937.975,198,33037.88
6/11/202539.0739.0738.1638.802,783,81738.71
6/10/202539.0339.2338.5739.012,502,33438.92
6/09/202538.7139.3838.7138.993,007,78938.90
6/06/202538.8339.1238.5038.573,077,22538.48
6/05/202538.2939.1438.1538.604,244,13238.51
6/04/202537.3637.7237.0137.272,047,09837.18
6/03/202536.4737.1036.2137.062,406,40636.97
6/02/202537.7737.9436.4236.963,861,49336.87
5/30/202537.2737.6036.5437.052,433,72236.96
5/29/202537.9538.1337.4837.681,876,56137.59
5/28/202537.5237.8537.0037.402,601,20337.31
5/27/202537.9738.4537.3937.864,758,69437.77
5/23/202535.1536.6335.1536.602,992,37836.51
5/22/202535.3635.7535.2735.471,980,65235.39
5/21/202535.8936.2335.6235.641,853,66635.56
5/20/202535.7936.2035.7035.962,945,15135.87
5/19/202535.1536.0335.1535.991,813,04935.90
5/16/202536.0036.3034.8035.684,972,57935.59
5/15/202536.6236.6735.8336.493,630,06536.40
5/14/202537.6637.6736.9237.103,424,73037.01
5/13/202537.7738.8037.7737.973,793,82337.88
5/12/202537.9838.8837.4437.676,515,14937.58
5/09/202535.0935.8735.0235.733,074,55435.64
5/08/202534.3334.9433.9334.713,355,94334.63
5/07/202534.7035.0033.5833.992,929,22333.91
5/06/202534.7735.3234.6335.102,312,48235.02
5/05/202535.2635.4034.8734.892,424,31334.81
5/02/202535.0935.5634.6235.473,019,49835.39
5/01/202534.1134.9033.9334.202,601,42134.12
4/30/202533.5034.1332.9233.995,573,37833.91
4/29/202535.5036.1135.1835.231,911,44435.15
4/28/202535.2436.1935.0835.382,031,95835.30
4/25/202535.4836.1935.2935.583,668,02935.50
4/24/202535.6036.8535.5636.245,020,90836.15
4/23/202535.0636.0834.5334.885,116,23734.80
4/22/202533.4034.4833.1033.843,636,42333.76
4/21/202533.2433.2832.1632.732,670,00532.65