Teck Cominco Limited (TECK)
44.09 -1.02 (-2.26%)
Teck Cominco Limited is a diversified natural resource company engaged in mining and mineral exploration, with a strong focus on extracting and producing essential metals and minerals, including copper, zinc, and coal. The company operates various mines and projects across the Americas, employing sustainable practices to minimize environmental impact while delivering valuable resources. Teck Cominco is committed to responsible mining and prioritizes innovation and efficiency in its operations, contributing to the supply of essential materials needed for various industries, including construction, technology, and renewable energy.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 44.57 | 44.73 | 43.62 | 44.09 | 3,021,104 | 44.09 |
| 12/12/2024 | 45.50 | 45.80 | 45.00 | 45.20 | 1,554,009 | 45.20 |
| 12/11/2024 | 45.64 | 45.96 | 45.40 | 45.86 | 2,050,691 | 45.86 |
| 12/10/2024 | 45.93 | 46.41 | 45.29 | 45.49 | 1,780,359 | 45.49 |
| 12/09/2024 | 47.05 | 47.85 | 46.53 | 46.79 | 3,844,636 | 46.79 |
| 12/06/2024 | 45.24 | 45.49 | 44.91 | 44.96 | 2,098,531 | 44.96 |
| 12/05/2024 | 45.60 | 45.98 | 45.17 | 45.42 | 2,089,555 | 45.42 |
| 12/04/2024 | 46.10 | 46.47 | 45.75 | 45.78 | 1,871,982 | 45.78 |
| 12/03/2024 | 47.50 | 48.47 | 45.91 | 46.12 | 3,589,674 | 46.12 |
| 12/02/2024 | 46.58 | 46.88 | 45.54 | 46.13 | 2,735,947 | 46.13 |
| 11/29/2024 | 46.24 | 46.96 | 46.24 | 46.68 | 1,422,402 | 46.68 |
| 11/27/2024 | 46.30 | 47.14 | 46.08 | 46.24 | 1,966,723 | 46.24 |
| 11/26/2024 | 46.81 | 46.91 | 46.09 | 46.30 | 1,631,698 | 46.30 |
| 11/25/2024 | 46.80 | 47.40 | 46.65 | 47.10 | 2,561,817 | 47.10 |
| 11/22/2024 | 46.92 | 47.21 | 46.62 | 46.81 | 1,785,738 | 46.81 |
| 11/21/2024 | 46.90 | 47.42 | 46.68 | 47.21 | 2,278,941 | 47.21 |
| 11/20/2024 | 47.00 | 47.42 | 46.62 | 46.65 | 2,727,331 | 46.65 |
| 11/19/2024 | 46.24 | 47.18 | 45.91 | 47.13 | 2,417,052 | 47.13 |
| 11/18/2024 | 45.47 | 46.50 | 45.08 | 46.17 | 2,679,658 | 46.17 |
| 11/15/2024 | 45.52 | 46.13 | 44.76 | 44.99 | 2,556,154 | 44.99 |
| 11/14/2024 | 44.92 | 45.88 | 44.65 | 45.38 | 4,128,965 | 45.38 |
| 11/13/2024 | 46.29 | 46.50 | 44.78 | 44.89 | 6,348,035 | 44.89 |
| 11/12/2024 | 46.50 | 46.87 | 45.57 | 46.43 | 3,625,311 | 46.43 |
| 11/11/2024 | 47.71 | 48.12 | 47.11 | 47.60 | 1,950,198 | 47.60 |
| 11/08/2024 | 48.68 | 49.71 | 47.75 | 48.69 | 3,519,793 | 48.69 |
| 11/07/2024 | 51.07 | 51.34 | 50.38 | 51.06 | 2,604,111 | 51.06 |
| 11/06/2024 | 47.69 | 49.39 | 46.75 | 49.09 | 3,736,434 | 49.09 |
| 11/05/2024 | 47.71 | 49.15 | 47.57 | 48.79 | 3,039,312 | 48.79 |
| 11/04/2024 | 47.23 | 47.99 | 46.93 | 46.93 | 2,281,149 | 46.93 |
| 11/01/2024 | 47.44 | 47.50 | 46.66 | 46.75 | 1,361,333 | 46.75 |
| 10/31/2024 | 47.11 | 47.15 | 46.23 | 46.49 | 2,283,462 | 46.49 |
| 10/30/2024 | 47.33 | 47.67 | 46.83 | 47.19 | 2,205,469 | 47.19 |
| 10/29/2024 | 47.84 | 48.44 | 47.60 | 47.81 | 2,127,143 | 47.81 |
| 10/28/2024 | 47.40 | 48.43 | 47.38 | 47.74 | 2,087,096 | 47.74 |
| 10/25/2024 | 46.42 | 47.86 | 46.25 | 47.35 | 2,922,695 | 47.35 |
| 10/24/2024 | 46.36 | 47.57 | 45.88 | 46.81 | 9,389,577 | 46.81 |
| 10/23/2024 | 49.37 | 49.74 | 48.85 | 49.55 | 2,195,172 | 49.55 |
| 10/22/2024 | 50.00 | 50.74 | 49.36 | 50.32 | 2,199,573 | 50.32 |
| 10/21/2024 | 50.44 | 50.72 | 48.97 | 49.71 | 2,736,386 | 49.71 |
| 10/18/2024 | 51.39 | 51.48 | 50.38 | 50.44 | 1,930,951 | 50.44 |
| 10/17/2024 | 50.67 | 50.69 | 49.94 | 50.50 | 2,731,143 | 50.50 |
| 10/16/2024 | 49.90 | 50.95 | 49.69 | 50.31 | 2,857,219 | 50.31 |
| 10/15/2024 | 50.31 | 50.35 | 49.15 | 49.35 | 3,101,217 | 49.35 |
| 10/14/2024 | 49.57 | 51.33 | 49.34 | 51.00 | 4,447,230 | 51.00 |
| 10/11/2024 | 50.62 | 51.58 | 50.49 | 51.20 | 5,335,666 | 51.20 |
| 10/10/2024 | 48.99 | 50.56 | 48.56 | 50.40 | 3,738,789 | 50.40 |
| 10/09/2024 | 48.20 | 49.61 | 47.94 | 49.25 | 2,617,041 | 49.25 |
| 10/08/2024 | 49.61 | 49.82 | 48.07 | 48.59 | 3,931,475 | 48.59 |
| 10/07/2024 | 51.70 | 51.80 | 50.58 | 51.14 | 2,266,927 | 51.14 |
| 10/04/2024 | 52.24 | 52.37 | 51.63 | 51.82 | 2,280,905 | 51.82 |
| 10/03/2024 | 51.39 | 51.78 | 51.12 | 51.37 | 2,108,019 | 51.37 |
| 10/02/2024 | 52.17 | 52.98 | 51.80 | 52.38 | 2,074,297 | 52.38 |
| 10/01/2024 | 52.50 | 52.63 | 51.36 | 51.88 | 2,585,302 | 51.88 |
| 9/30/2024 | 51.85 | 52.41 | 51.54 | 52.24 | 2,947,477 | 52.24 |
| 9/27/2024 | 53.40 | 53.63 | 51.96 | 52.44 | 5,233,295 | 52.44 |
| 9/26/2024 | 52.00 | 54.13 | 51.88 | 53.40 | 5,720,367 | 53.40 |
| 9/25/2024 | 50.93 | 51.07 | 50.31 | 50.58 | 2,868,834 | 50.58 |
| 9/24/2024 | 51.41 | 51.59 | 50.51 | 51.00 | 4,464,892 | 51.00 |
| 9/23/2024 | 49.11 | 49.93 | 49.04 | 49.09 | 2,322,121 | 49.09 |
| 9/20/2024 | 49.00 | 49.19 | 48.08 | 48.91 | 3,392,609 | 48.91 |
| 9/19/2024 | 49.00 | 49.40 | 47.99 | 48.97 | 3,652,175 | 48.97 |
| 9/18/2024 | 47.00 | 48.42 | 46.35 | 47.10 | 2,861,231 | 47.10 |
| 9/17/2024 | 47.06 | 47.33 | 46.55 | 46.79 | 1,674,356 | 46.79 |
| 9/16/2024 | 46.65 | 47.14 | 46.21 | 47.06 | 2,340,940 | 47.06 |