Teck Resources Ltd - Price History
Monthly price history for TECK (Teck Resources Ltd)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $46.26 | $46.26 |
| March 2024 | $45.78 | $45.78 |
| February 2024 | $38.34 | $38.42 |
| January 2024 | $39.93 | $40.01 |
| December 2023 | $42.18 | $42.27 |
| November 2023 | $37.48 | $37.65 |
| October 2023 | $35.18 | $35.34 |
| September 2023 | $42.90 | $43.09 |
| August 2023 | $41.05 | $41.32 |
| July 2023 | $44.14 | $44.43 |
| June 2023 | $41.82 | $42.10 |
| May 2023 | $38.73 | $39.07 |
| April 2023 | $46.19 | $46.60 |
| March 2023 | $36.18 | $36.50 |
| February 2023 | $39.07 | $39.92 |
| January 2023 | $42.38 | $43.30 |
| December 2022 | $37.01 | $37.82 |
| November 2022 | $36.21 | $37.09 |
| October 2022 | $29.72 | $30.44 |
| September 2022 | $29.69 | $30.41 |
| August 2022 | $32.96 | $33.85 |
| July 2022 | $28.61 | $29.39 |
| June 2022 | $29.76 | $30.57 |
| May 2022 | $40.34 | $41.54 |
| April 2022 | $38.32 | $39.46 |
| March 2022 | $39.23 | $40.39 |
| February 2022 | $34.50 | $35.95 |
| January 2022 | $29.62 | $30.87 |
| December 2021 | $27.28 | $28.43 |
| November 2021 | $25.38 | $26.49 |
| October 2021 | $26.74 | $27.90 |
| September 2021 | $23.87 | $24.91 |
| August 2021 | $21.57 | $22.55 |
| July 2021 | $21.85 | $22.84 |
| June 2021 | $22.04 | $23.04 |
| May 2021 | $23.60 | $24.71 |
| April 2021 | $20.22 | $21.17 |
| March 2021 | $18.32 | $19.18 |
| February 2021 | $19.86 | $20.83 |
| January 2021 | $17.43 | $18.28 |
| December 2020 | $17.30 | $18.15 |
| November 2020 | $15.03 | $15.80 |
| October 2020 | $12.50 | $13.14 |
| September 2020 | $13.24 | $13.92 |
| August 2020 | $10.93 | $11.52 |
| July 2020 | $9.61 | $10.13 |
| June 2020 | $9.88 | $10.42 |
| May 2020 | $8.97 | $9.49 |
| April 2020 | $8.33 | $8.81 |
| March 2020 | $7.15 | $7.56 |
| February 2020 | $9.52 | $10.12 |
| January 2020 | $12.15 | $12.91 |
| December 2019 | $16.35 | $17.37 |
| November 2019 | $14.74 | $15.70 |
| October 2019 | $14.86 | $15.83 |
| September 2019 | $15.24 | $16.23 |
| August 2019 | $15.96 | $17.03 |
| July 2019 | $19.20 | $20.49 |
| June 2019 | $21.61 | $23.06 |
| May 2019 | $19 | $20.31 |
| April 2019 | $22.13 | $23.65 |
| March 2019 | $21.69 | $23.18 |
| February 2019 | $20.95 | $22.44 |
| January 2019 | $22.74 | $24.36 |
| December 2018 | $20.11 | $21.54 |
| November 2018 | $18.86 | $20.30 |
| October 2018 | $19.21 | $20.67 |
| September 2018 | $22.40 | $24.10 |
| August 2018 | $21.10 | $22.74 |
| July 2018 | $24.15 | $26.03 |
| June 2018 | $23.61 | $25.45 |
| May 2018 | $25.18 | $27.17 |
| April 2018 | $23.29 | $25.13 |
| March 2018 | $23.87 | $25.76 |
| February 2018 | $26.45 | $28.58 |
| January 2018 | $26.88 | $29.05 |
| December 2017 | $24.22 | $26.17 |
| November 2017 | $20.96 | $22.98 |
| October 2017 | $18.64 | $20.44 |
| September 2017 | $19.24 | $21.09 |
| August 2017 | $22.70 | $24.93 |
| July 2017 | $19.75 | $21.69 |
| June 2017 | $15.78 | $17.33 |
| May 2017 | $16.19 | $17.86 |
| April 2017 | $18.80 | $20.74 |
| March 2017 | $19.86 | $21.90 |
| February 2017 | $18.14 | $20.01 |
| January 2017 | $22.25 | $24.54 |
| December 2016 | $18.16 | $20.03 |
| November 2016 | $22.94 | $25.34 |
| October 2016 | $19.54 | $21.58 |
| September 2016 | $16.32 | $18.03 |
| August 2016 | $14.72 | $16.26 |
| July 2016 | $14.42 | $15.93 |
| June 2016 | $11.92 | $13.17 |
| May 2016 | $8.69 | $9.63 |
| April 2016 | $11.05 | $12.25 |
| March 2016 | $6.87 | $7.61 |
| February 2016 | $5.22 | $5.79 |
| January 2016 | $3.36 | $3.73 |
| December 2015 | $3.48 | $3.86 |
| November 2015 | $3.80 | $4.25 |
| October 2015 | $5.24 | $5.87 |
| September 2015 | $4.29 | $4.80 |
| August 2015 | $6.41 | $7.17 |
| July 2015 | $6.56 | $7.34 |
| June 2015 | $8.86 | $9.91 |
| May 2015 | $10.30 | $11.64 |
| April 2015 | $13.43 | $15.18 |
| March 2015 | $12.15 | $13.73 |
| February 2015 | $14.23 | $16.08 |
| January 2015 | $11.40 | $12.88 |
| December 2014 | $12.07 | $13.64 |
| November 2014 | $13.31 | $15.51 |
| October 2014 | $13.54 | $15.78 |
| September 2014 | $16.21 | $18.89 |
| August 2014 | $19.51 | $22.74 |
| July 2014 | $20.56 | $23.96 |
| June 2014 | $19.59 | $22.83 |
| May 2014 | $18.78 | $22.31 |
| April 2014 | $19.17 | $22.77 |
| March 2014 | $18.25 | $21.68 |
| February 2014 | $18.71 | $22.23 |
| January 2014 | $20.22 | $24.02 |
| December 2013 | $21.90 | $26.01 |
| November 2013 | $20.01 | $24.21 |
| October 2013 | $22.10 | $26.74 |
| September 2013 | $22.18 | $26.84 |
| August 2013 | $20.86 | $25.24 |
| July 2013 | $19.36 | $23.43 |
| June 2013 | $17.66 | $21.37 |
| May 2013 | $21.66 | $26.69 |
| April 2013 | $21.56 | $26.57 |
| March 2013 | $22.85 | $28.16 |
| February 2013 | $25.07 | $30.89 |
| January 2013 | $29.61 | $36.49 |
| December 2012 | $29.50 | $36.35 |
| November 2012 | $26.99 | $33.67 |
| October 2012 | $25.55 | $31.88 |
| September 2012 | $23.60 | $29.45 |
| August 2012 | $22.20 | $27.70 |
| July 2012 | $22.47 | $28.03 |
| June 2012 | $24.80 | $30.94 |
| May 2012 | $23.59 | $29.81 |
| April 2012 | $29.54 | $37.33 |
| March 2012 | $28.22 | $35.66 |
| February 2012 | $31.63 | $39.97 |
| January 2012 | $33.49 | $42.32 |
| December 2011 | $27.85 | $35.19 |
| November 2011 | $28.57 | $36.49 |
| October 2011 | $31.39 | $40.10 |
| September 2011 | $22.85 | $29.19 |
| August 2011 | $34.70 | $44.33 |
| July 2011 | $38.70 | $49.44 |
| June 2011 | $39.72 | $50.74 |
| May 2011 | $40.88 | $52.57 |
| April 2011 | $42.19 | $54.25 |
| March 2011 | $41.23 | $53.02 |
| February 2011 | $43.10 | $55.42 |
| January 2011 | $47.13 | $60.60 |
| December 2010 | $48.08 | $61.83 |
| November 2010 | $38.30 | $49.50 |
| October 2010 | $34.62 | $44.74 |
| September 2010 | $31.85 | $41.16 |
| August 2010 | $25.83 | $33.38 |
| July 2010 | $27.28 | $35.25 |
| June 2010 | $22.89 | $29.58 |
| May 2010 | $26.18 | $34.02 |
| April 2010 | $30.18 | $39.22 |
| March 2010 | $33.52 | $43.56 |
| February 2010 | $28.42 | $36.94 |
| January 2010 | $25.25 | $32.82 |
| December 2009 | $26.91 | $34.97 |
| November 2009 | $26.79 | $34.82 |
| October 2009 | $22.25 | $28.92 |
| September 2009 | $21.21 | $27.57 |
| August 2009 | $18.51 | $24.06 |
| July 2009 | $20.23 | $26.29 |
| June 2009 | $12.26 | $15.94 |
| May 2009 | $12.18 | $15.83 |
| April 2009 | $8.11 | $10.54 |
| March 2009 | $4.27 | $5.55 |
| February 2009 | $2.66 | $3.45 |
| January 2009 | $2.94 | $3.82 |
| December 2008 | $3.79 | $4.92 |
| November 2008 | $3.79 | $4.92 |
| October 2008 | $7.55 | $9.81 |
| September 2008 | $22.41 | $29.12 |
| August 2008 | $31.90 | $41.46 |
| July 2008 | $35.37 | $45.97 |
| June 2008 | $36.90 | $47.95 |
| May 2008 | $37.73 | $49.55 |
| April 2008 | $33.25 | $43.67 |
| March 2008 | $31.19 | $40.96 |
| February 2008 | $30.43 | $39.96 |
| January 2008 | $24.89 | $32.69 |
| December 2007 | $27.19 | $35.71 |
| November 2007 | $28.66 | $38.21 |
| October 2007 | $37.50 | $50 |
| September 2007 | $35.78 | $47.71 |
| August 2007 | $31.98 | $42.63 |
| July 2007 | $33.30 | $44.40 |
| June 2007 | $31.88 | $42.50 |
| May 2007 | $31.36 | $42.24 |
| April 2007 | $28.22 | $76.03 |
| March 2007 | $25.84 | $69.60 |
| February 2007 | $26.15 | $70.45 |
| January 2007 | $27.41 | $73.84 |
| December 2006 | $27.97 | $75.35 |
| November 2006 | $27.21 | $74.95 |
| October 2006 | $26.76 | $73.69 |
| September 2006 | $22.69 | $62.49 |
| August 2006 | $24.26 | $66.82 |
| July 2006 | $24.01 | $66.12 |
| June 2006 | $21.70 | $59.76 |
| May 2006 | $23.22 | $63.95 |
| April 2006 | $24.94 | $68.69 |
| March 2006 | $23.45 | $64.58 |
| February 2006 | $22.53 | $62.05 |
| January 2006 | $23.59 | $64.97 |
| December 2005 | $19.69 | $54.23 |
| November 2005 | $16.72 | $46.04 |
| October 2005 | $15.20 | $41.85 |
| September 2005 | $16.32 | $44.96 |
| August 2005 | $14.10 | $38.84 |
| July 2005 | $13.99 | $38.53 |
| June 2005 | $12.25 | $33.73 |
| May 2005 | $11.75 | $32.35 |
| April 2005 | $11.59 | $31.93 |
| March 2005 | $13.39 | $36.88 |
| February 2005 | $13.70 | $37.72 |
| January 2005 | $10.94 | $30.13 |
| December 2004 | $11.28 | $31.08 |
| November 2004 | $11.02 | $30.34 |
| October 2004 | $8.48 | $23.34 |
| September 2004 | $7.88 | $21.70 |
| August 2004 | $7.07 | $19.47 |
| July 2004 | $6.55 | $18.05 |
| June 2004 | $6.56 | $18.07 |
| May 2004 | $6.15 | $16.95 |
| April 2004 | $5.44 | $14.97 |
| March 2004 | $6.77 | $18.64 |
| February 2004 | $6.78 | $18.66 |
| January 2004 | $5.45 | $15.02 |
| December 2003 | $6.19 | $17.04 |
| November 2003 | $4.53 | $12.47 |
| October 2003 | $4.83 | $13.31 |
| September 2003 | $3.86 | $10.63 |
| August 2003 | $3.54 | $9.75 |
| July 2003 | $3.22 | $8.86 |
| June 2003 | $3.03 | $8.35 |
| May 2003 | $2.73 | $7.53 |
| April 2003 | $2.58 | $7.11 |
| March 2003 | $2.69 | $7.41 |
| February 2003 | $2.89 | $7.96 |
| January 2003 | $2.89 | $7.96 |
| December 2002 | $2.58 | $7.12 |
| November 2002 | $2.53 | $6.98 |
| October 2002 | $2.61 | $7.18 |
| September 2002 | $2.40 | $6.60 |
| August 2002 | $2.43 | $6.70 |
| July 2002 | $2.70 | $7.44 |
| June 2002 | $3.19 | $8.79 |
| May 2002 | $3.32 | $9.14 |
| April 2002 | $3.18 | $8.75 |
| March 2002 | $3.37 | $9.28 |
| February 2002 | $3.25 | $8.94 |
| January 2002 | $3 | $8.27 |
| December 2001 | $2.94 | $8.10 |
| November 2001 | $2.53 | $6.96 |
| October 2001 | $2.36 | $6.51 |
| September 2001 | $2.31 | $6.36 |
| August 2001 | $2.86 | $7.89 |
| July 2001 | $2.67 | $7.35 |
TECK
Price: $47.72
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.78%
Payout Ratio: 11.71%
Payout Ratio Range:
Dividend Per Share: 0.37 USD
Earnings Per Share: 3.37 USD
P/E Ratio: 11.91
Exchange: NYQ
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Volume: 2.2 million
Ebitda: 1.2 billionMarket Capitalization: 24.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%