Teck Cominco Limited (TECK)
65.79
+0.94 (1.45%)
NYSE · Last Trade: Oct 1st, 2:15 AM EDT
Historical Prices For Teck Cominco Limited (TECK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 65.84 | 67.75 | 65.17 | 65.79 | 4,320,146 | 65.79 |
| 9/29/2026 | 65.61 | 66.11 | 64.62 | 64.85 | 2,926,364 | 64.85 |
| 9/28/2026 | 64.10 | 65.26 | 64.00 | 65.16 | 3,286,928 | 65.16 |
| 9/25/2026 | 65.90 | 66.44 | 65.43 | 66.05 | 3,216,075 | 66.05 |
| 9/24/2026 | 66.24 | 66.53 | 64.19 | 66.51 | 3,948,419 | 66.51 |
| 9/23/2026 | 66.81 | 67.11 | 65.69 | 66.80 | 3,475,076 | 66.80 |
| 9/22/2026 | 67.79 | 69.38 | 67.36 | 68.88 | 2,160,876 | 68.88 |
| 9/21/2026 | 67.07 | 67.36 | 66.00 | 66.76 | 2,130,642 | 66.76 |
| 9/18/2026 | 65.28 | 65.59 | 64.41 | 65.52 | 2,078,533 | 65.52 |
| 9/17/2026 | 65.51 | 66.44 | 65.21 | 65.22 | 1,594,283 | 65.22 |
| 9/16/2026 | 65.28 | 65.40 | 63.11 | 64.25 | 2,024,884 | 64.25 |
| 9/15/2026 | 65.55 | 65.55 | 63.64 | 64.65 | 3,014,277 | 64.65 |
| 9/14/2026 | 64.06 | 66.47 | 63.21 | 66.25 | 3,367,748 | 66.16 |
| 9/11/2026 | 66.56 | 66.84 | 65.84 | 66.44 | 2,117,139 | 66.35 |
| 9/10/2026 | 65.61 | 66.16 | 64.46 | 65.90 | 3,898,515 | 65.81 |
| 9/09/2026 | 71.01 | 71.66 | 69.11 | 70.34 | 3,136,386 | 70.24 |
| 9/08/2026 | 71.42 | 72.56 | 71.05 | 71.97 | 5,408,830 | 71.87 |
| 9/04/2026 | 67.58 | 69.38 | 67.57 | 69.10 | 2,152,430 | 69.01 |
| 9/03/2026 | 69.09 | 69.41 | 67.38 | 68.82 | 2,445,413 | 68.73 |
| 9/02/2026 | 67.84 | 68.66 | 66.44 | 67.07 | 2,049,451 | 66.98 |
| 9/01/2026 | 67.15 | 67.96 | 66.42 | 66.79 | 3,744,685 | 66.70 |
| 8/31/2026 | 70.25 | 70.25 | 67.86 | 68.12 | 2,656,021 | 68.03 |
| 8/28/2026 | 71.64 | 71.73 | 68.94 | 69.34 | 3,234,598 | 69.25 |
| 8/27/2026 | 71.12 | 71.34 | 70.27 | 70.54 | 2,594,802 | 70.44 |
| 8/26/2026 | 71.52 | 71.92 | 71.02 | 71.12 | 4,042,644 | 71.02 |
| 8/25/2026 | 69.31 | 71.63 | 69.26 | 71.62 | 3,977,368 | 71.52 |
| 8/24/2026 | 69.65 | 70.27 | 68.79 | 70.20 | 2,815,261 | 70.10 |
| 8/21/2026 | 68.32 | 69.46 | 68.00 | 69.20 | 4,872,790 | 69.11 |
| 8/20/2026 | 64.51 | 66.28 | 64.35 | 66.16 | 2,144,836 | 66.07 |
| 8/19/2026 | 65.57 | 66.46 | 64.91 | 65.95 | 2,250,255 | 65.86 |
| 8/18/2026 | 64.06 | 64.53 | 62.82 | 63.91 | 3,213,518 | 63.82 |
| 8/17/2026 | 64.35 | 65.17 | 64.08 | 64.84 | 2,389,413 | 64.75 |
| 8/14/2026 | 63.57 | 64.52 | 63.22 | 63.53 | 1,413,379 | 63.44 |
| 8/13/2026 | 65.08 | 65.20 | 63.31 | 63.76 | 2,420,346 | 63.67 |
| 8/12/2026 | 67.98 | 68.10 | 65.94 | 65.95 | 1,783,980 | 65.86 |
| 8/11/2026 | 67.07 | 67.40 | 66.03 | 66.14 | 2,352,045 | 66.05 |
| 8/10/2026 | 66.47 | 67.80 | 65.64 | 66.87 | 2,539,334 | 66.78 |
| 8/07/2026 | 66.86 | 67.17 | 66.14 | 66.47 | 2,188,423 | 66.38 |
| 8/06/2026 | 65.03 | 66.76 | 64.95 | 66.12 | 3,265,008 | 66.03 |
| 8/05/2026 | 65.71 | 66.46 | 65.55 | 66.05 | 3,528,851 | 65.96 |
| 8/04/2026 | 63.63 | 65.52 | 63.24 | 64.74 | 4,529,514 | 64.65 |
| 8/03/2026 | 59.39 | 60.64 | 59.13 | 60.20 | 2,277,745 | 60.12 |
| 7/31/2026 | 62.47 | 62.56 | 59.97 | 60.24 | 4,645,766 | 60.16 |
| 7/30/2026 | 61.45 | 62.60 | 60.27 | 62.49 | 4,549,492 | 62.41 |
| 7/29/2026 | 58.14 | 59.53 | 56.72 | 57.48 | 3,496,327 | 57.40 |
| 7/28/2026 | 58.30 | 59.28 | 57.15 | 58.63 | 2,526,995 | 58.55 |
| 7/27/2026 | 60.58 | 60.97 | 58.74 | 59.75 | 2,979,971 | 59.67 |
| 7/24/2026 | 60.43 | 61.29 | 60.08 | 60.19 | 3,371,262 | 60.11 |
| 7/23/2026 | 58.92 | 60.31 | 58.56 | 59.85 | 4,246,193 | 59.77 |
| 7/22/2026 | 56.38 | 57.48 | 56.38 | 57.21 | 3,655,148 | 57.13 |
| 7/21/2026 | 55.18 | 56.90 | 54.91 | 56.83 | 4,979,206 | 56.75 |
| 7/20/2026 | 54.37 | 54.99 | 53.80 | 54.50 | 4,000,928 | 54.43 |
| 7/17/2026 | 54.07 | 55.92 | 53.64 | 55.05 | 3,725,048 | 54.98 |
| 7/16/2026 | 56.62 | 56.84 | 55.72 | 55.79 | 2,268,137 | 55.71 |
| 7/15/2026 | 59.90 | 60.04 | 57.05 | 57.95 | 4,505,522 | 57.87 |
| 7/14/2026 | 59.10 | 60.25 | 59.10 | 60.09 | 4,491,170 | 60.01 |
| 7/13/2026 | 58.30 | 58.66 | 57.71 | 58.47 | 3,635,146 | 58.39 |
| 7/10/2026 | 57.76 | 60.10 | 57.74 | 59.82 | 3,946,404 | 59.74 |
| 7/09/2026 | 57.15 | 59.91 | 56.74 | 59.23 | 3,503,241 | 59.15 |
| 7/08/2026 | 56.38 | 56.71 | 54.03 | 56.13 | 4,329,387 | 56.05 |
| 7/07/2026 | 59.13 | 59.51 | 57.68 | 58.37 | 2,770,739 | 58.29 |
| 7/06/2026 | 60.88 | 61.72 | 60.13 | 61.45 | 2,347,521 | 61.37 |
| 7/02/2026 | 59.90 | 61.51 | 59.22 | 60.01 | 2,571,442 | 59.93 |
| 7/01/2026 | 58.23 | 59.76 | 58.19 | 59.35 | 2,000,534 | 59.27 |