Teck Resources Ltd (TECK) stock
TECKNYSEMining & Quarrying of Nonmetallic Minerals (No Fuels)Fiscal year ends December 31Also trades as TCKRF
$60.61−3.11 (-4.88%)
Close on Oct 30, 2026Market cap $29.61BP/E 30.0Yield –
Price history
Teck Resources share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$60.61
-4.88% on the day
52-week range
$38.00 – $72.56
-16.5% from the high
Change over 52 weeks
+40.7%
From $43.08 on Oct 30, 2025
Average volume
2.98M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $60.11 | $64.44 | $58.96 | $60.61 | +2.64% | 15,389,489 |
| Oct 19, 2026 | $63.53 | $65.34 | $58.31 | $59.05 | -8.62% | 15,085,846 |
| Oct 12, 2026 | $67.35 | $67.90 | $63.24 | $64.62 | -5.04% | 8,691,044 |
| Oct 5, 2026 | $68.25 | $68.64 | $64.51 | $68.05 | -0.74% | 10,583,458 |
| Sep 28, 2026 | $64.10 | $68.66 | $64.00 | $68.56 | +3.80% | 17,283,610 |
| Sep 21, 2026 | $67.07 | $69.38 | $64.19 | $66.05 | +0.81% | 14,932,670 |
| Sep 14, 2026 | $64.06 | $66.47 | $63.11 | $65.52 | -1.38% | 12,079,742 |
| Sep 8, 2026 | $71.42 | $72.56 | $64.46 | $66.44 | -3.85% | 14,561,468 |
| Aug 31, 2026 | $70.25 | $70.25 | $66.42 | $69.10 | -0.35% | 13,015,778 |
| Aug 24, 2026 | $69.65 | $71.93 | $68.79 | $69.34 | +0.20% | 16,666,408 |
| Aug 17, 2026 | $64.35 | $69.46 | $62.82 | $69.20 | +8.92% | 14,869,862 |
| Aug 10, 2026 | $66.47 | $68.10 | $63.22 | $63.53 | -4.42% | 10,507,600 |
| Aug 3, 2026 | $59.39 | $67.17 | $59.13 | $66.47 | +10.34% | 15,789,809 |
| Jul 27, 2026 | $60.58 | $62.60 | $56.72 | $60.24 | +0.08% | 18,198,662 |
| Jul 20, 2026 | $54.37 | $61.29 | $53.80 | $60.19 | +9.34% | 20,253,042 |
| Jul 13, 2026 | $58.30 | $60.25 | $53.64 | $55.05 | -7.97% | 18,625,269 |
| Jul 6, 2026 | $60.88 | $61.72 | $54.04 | $59.82 | -0.32% | 16,897,293 |
| Jun 29, 2026 | $58.67 | $61.51 | $57.13 | $60.01 | +3.07% | 9,222,781 |
| Jun 22, 2026 | $63.32 | $63.62 | $55.98 | $58.22 | -9.54% | 16,884,709 |
| Jun 15, 2026 | $68.13 | $68.46 | $63.73 | $64.36 | -0.74% | 12,794,430 |
| Jun 8, 2026 | $62.60 | $65.77 | $59.31 | $64.84 | +5.14% | 13,087,615 |
| Jun 1, 2026 | $65.59 | $71.25 | $61.05 | $61.67 | -6.79% | 18,430,624 |
| May 26, 2026 | $64.11 | $66.69 | $63.70 | $66.16 | +5.59% | 13,209,838 |
| May 18, 2026 | $62.06 | $63.31 | $58.50 | $62.66 | +2.14% | 16,048,955 |
| May 11, 2026 | $65.13 | $67.67 | $60.11 | $61.35 | -5.43% | 15,412,415 |
| May 4, 2026 | $57.89 | $64.92 | $56.09 | $64.87 | +11.94% | 16,556,724 |
| Apr 27, 2026 | $60.20 | $60.30 | $56.14 | $57.95 | -3.69% | 13,091,899 |
| Apr 20, 2026 | $59.10 | $63.27 | $56.61 | $60.17 | +1.33% | 18,135,176 |
| Apr 13, 2026 | $56.01 | $60.62 | $55.97 | $59.38 | +5.08% | 14,646,375 |
| Apr 6, 2026 | $52.90 | $57.42 | $51.36 | $56.51 | +6.97% | 13,835,127 |
| Mar 30, 2026 | $49.19 | $53.93 | $47.92 | $52.83 | +8.84% | 13,101,531 |
| Mar 23, 2026 | $48.25 | $50.69 | $46.53 | $48.54 | +7.01% | 21,488,321 |
| Mar 16, 2026 | $49.35 | $50.40 | $44.55 | $45.36 | -8.42% | 29,078,896 |
| Mar 9, 2026 | $48.80 | $53.84 | $48.13 | $49.53 | -2.00% | 25,927,520 |
| Mar 2, 2026 | $57.42 | $57.60 | $49.65 | $50.54 | -14.18% | 28,600,103 |
| Feb 23, 2026 | $59.92 | $62.41 | $58.29 | $58.89 | -0.86% | 18,208,063 |
| Feb 17, 2026 | $55.76 | $59.96 | $55.06 | $59.40 | +0.83% | 13,054,694 |
| Feb 9, 2026 | $55.33 | $60.75 | $55.04 | $58.91 | +7.09% | 16,024,348 |
| Feb 2, 2026 | $54.74 | $60.19 | $53.39 | $55.01 | +2.33% | 31,082,544 |
| Jan 26, 2026 | $55.68 | $60.71 | $53.27 | $53.76 | +1.41% | 24,378,766 |
| Jan 20, 2026 | $50.45 | $54.00 | $49.73 | $53.01 | +4.89% | 25,481,665 |
| Jan 12, 2026 | $50.95 | $52.42 | $49.70 | $50.54 | +1.92% | 20,121,337 |
| Jan 5, 2026 | $49.13 | $52.24 | $48.21 | $49.59 | +3.25% | 19,298,810 |
| Dec 29, 2025 | $47.40 | $49.22 | $46.41 | $48.03 | +0.40% | 12,149,549 |
| Dec 22, 2025 | $45.30 | $48.57 | $44.65 | $47.84 | +6.93% | 12,715,338 |
| Dec 15, 2025 | $44.12 | $45.88 | $42.84 | $44.74 | +3.61% | 27,718,898 |
| Dec 8, 2025 | $45.39 | $45.54 | $42.57 | $43.18 | -4.19% | 22,376,723 |
| Dec 1, 2025 | $44.14 | $46.46 | $42.54 | $45.07 | +5.08% | 21,224,250 |
| Nov 24, 2025 | $39.90 | $43.45 | $39.51 | $42.89 | +7.55% | 11,102,868 |
| Nov 17, 2025 | $40.83 | $41.20 | $38.00 | $39.88 | -2.99% | 23,255,784 |
| Nov 10, 2025 | $42.54 | $43.90 | $40.77 | $41.11 | +0.05% | 16,798,571 |
| Nov 3, 2025 | $42.34 | $42.80 | $40.33 | $41.09 | -4.26% | 17,622,680 |
| Oct 27, 2025 | $42.66 | $44.98 | $41.44 | $42.92 | +0.96% | 14,704,594 |
| Oct 20, 2025 | $44.00 | $44.61 | $41.59 | $42.51 | -1.94% | 15,955,248 |
| Oct 13, 2025 | $44.06 | $44.82 | $41.82 | $43.35 | +3.56% | 19,590,515 |
| Oct 6, 2025 | $43.61 | $44.37 | $41.20 | $41.86 | -3.17% | 34,935,503 |
| Sep 29, 2025 | $41.84 | $44.66 | $41.50 | $43.23 | +4.32% | 21,268,174 |
| Sep 22, 2025 | $39.39 | $41.70 | $38.04 | $41.44 | +5.61% | 31,670,356 |
| Sep 15, 2025 | $41.75 | $42.77 | $38.99 | $39.24 | -6.33% | 26,400,246 |
| Sep 8, 2025 | $35.34 | $42.21 | $34.31 | $41.89 | +22.09% | 76,152,488 |
| Sep 2, 2025 | $33.75 | $34.91 | $31.68 | $34.31 | +0.35% | 30,342,929 |
| Aug 25, 2025 | $33.65 | $34.40 | $32.36 | $34.19 | +1.73% | 14,365,381 |
| Aug 18, 2025 | $32.14 | $34.06 | $30.98 | $33.61 | +4.25% | 15,118,430 |
| Aug 11, 2025 | $32.87 | $33.13 | $31.79 | $32.24 | -2.39% | 15,610,485 |
| Aug 4, 2025 | $32.00 | $33.75 | $31.64 | $33.03 | +4.49% | 14,794,872 |
| Jul 28, 2025 | $32.80 | $34.48 | $31.31 | $31.61 | -4.21% | 35,274,593 |
| Jul 21, 2025 | $38.25 | $39.29 | $32.99 | $33.00 | -12.05% | 38,891,763 |
| Jul 14, 2025 | $38.07 | $38.39 | $36.45 | $37.52 | -2.06% | 17,532,051 |
| Jul 7, 2025 | $40.36 | $41.72 | $37.42 | $38.31 | -6.15% | 27,342,129 |
| Jun 30, 2025 | $40.40 | $42.38 | $39.92 | $40.82 | +0.72% | 11,515,317 |
| Jun 23, 2025 | $37.08 | $41.67 | $37.02 | $40.53 | +8.22% | 18,646,273 |
| Jun 16, 2025 | $39.00 | $39.52 | $37.44 | $37.45 | -2.98% | 9,715,741 |
| Jun 9, 2025 | $38.71 | $39.38 | $37.04 | $38.60 | +0.08% | 16,675,132 |
| Jun 2, 2025 | $37.77 | $39.14 | $36.21 | $38.57 | +4.10% | 15,636,624 |
| May 26, 2025 | $35.15 | $38.45 | $35.15 | $37.05 | +1.23% | 14,662,485 |
| May 19, 2025 | $35.15 | $36.63 | $35.15 | $36.60 | +2.58% | 11,584,897 |
| May 12, 2025 | $37.98 | $38.88 | $34.80 | $35.68 | -0.14% | 22,336,368 |
| May 5, 2025 | $35.26 | $35.87 | $33.58 | $35.73 | +0.73% | 14,097,864 |
| Apr 28, 2025 | $35.24 | $36.19 | $32.92 | $35.47 | -0.31% | 15,039,227 |
| Apr 21, 2025 | $33.24 | $36.85 | $32.16 | $35.58 | +8.11% | 20,111,600 |
| Apr 14, 2025 | $34.10 | $34.73 | $32.49 | $32.91 | -2.05% | 13,456,582 |
| Apr 7, 2025 | $28.79 | $34.36 | $28.32 | $33.60 | +12.15% | 32,958,393 |
| Mar 31, 2025 | $36.16 | $37.68 | $29.26 | $29.96 | -20.00% | 26,445,390 |
| Mar 24, 2025 | $42.31 | $42.99 | $37.15 | $37.45 | -9.69% | 19,941,368 |
| Mar 17, 2025 | $42.55 | $43.30 | $40.77 | $41.47 | -1.54% | 15,632,105 |
| Mar 10, 2025 | $38.93 | $42.18 | $36.54 | $42.12 | +5.88% | 22,954,623 |
| Mar 3, 2025 | $41.46 | $42.55 | $37.75 | $39.78 | -1.36% | 21,471,250 |
| Feb 24, 2025 | $41.25 | $41.92 | $39.54 | $40.33 | -1.95% | 16,123,131 |
| Feb 18, 2025 | $43.22 | $44.24 | $40.78 | $41.13 | -4.53% | 14,325,796 |
| Feb 10, 2025 | $43.58 | $44.49 | $41.70 | $43.08 | +0.07% | 13,459,565 |
| Feb 3, 2025 | $39.36 | $44.32 | $39.05 | $43.05 | +5.31% | 16,088,752 |
| Jan 27, 2025 | $42.67 | $42.70 | $40.68 | $40.88 | -5.72% | 14,480,942 |
| Jan 21, 2025 | $43.95 | $44.50 | $42.59 | $43.36 | +0.46% | 11,668,465 |
| Jan 13, 2025 | $41.81 | $43.97 | $41.29 | $43.16 | +2.69% | 15,656,072 |
| Jan 6, 2025 | $42.21 | $42.46 | $40.59 | $42.03 | +2.54% | 10,816,505 |
| Dec 30, 2024 | $40.50 | $41.37 | $40.04 | $40.99 | +0.44% | 6,204,132 |
| Dec 23, 2024 | $40.66 | $41.48 | $40.53 | $40.81 | -0.32% | 6,121,729 |
| Dec 16, 2024 | $43.78 | $44.00 | $39.75 | $40.94 | -7.14% | 15,173,748 |
| Dec 9, 2024 | $47.05 | $47.86 | $43.62 | $44.09 | -1.94% | 12,251,214 |
| Dec 2, 2024 | $46.58 | $48.47 | $44.91 | $44.96 | -3.68% | 12,385,720 |
| Nov 25, 2024 | $46.80 | $47.40 | $46.08 | $46.68 | -0.28% | 7,583,744 |
| Nov 18, 2024 | $45.47 | $47.43 | $45.08 | $46.81 | +4.05% | 11,828,577 |
| Nov 11, 2024 | $47.71 | $48.12 | $44.65 | $44.99 | -7.60% | 18,604,067 |
| Nov 4, 2024 | $47.23 | $51.34 | $46.75 | $48.69 | +4.15% | 15,181,212 |
| Oct 28, 2024 | $47.40 | $48.44 | $46.23 | $46.75 | -1.27% | 10,064,506 |
| Oct 21, 2024 | $50.44 | $50.74 | $45.88 | $47.35 | -6.13% | 19,443,574 |
| Oct 14, 2024 | $49.57 | $51.48 | $49.15 | $50.44 | -1.48% | 15,067,782 |
| Oct 7, 2024 | $51.70 | $51.80 | $47.94 | $51.20 | -1.20% | 17,891,811 |
| Sep 30, 2024 | $51.85 | $52.98 | $51.12 | $51.82 | -1.18% | 11,995,996 |
| Sep 23, 2024 | $49.11 | $54.13 | $49.04 | $52.44 | +7.22% | 20,609,521 |
| Sep 16, 2024 | $46.65 | $49.40 | $46.21 | $48.91 | +5.57% | 13,921,312 |
| Sep 9, 2024 | $43.78 | $47.11 | $43.41 | $46.33 | +6.53% | 14,424,778 |
| Sep 3, 2024 | $46.08 | $46.29 | $43.15 | $43.49 | -9.21% | 14,045,589 |
| Aug 26, 2024 | $49.45 | $49.82 | $46.94 | $47.90 | -2.02% | 7,994,484 |
| Aug 19, 2024 | $49.20 | $49.67 | $47.78 | $48.89 | +0.29% | 9,502,606 |
| Aug 12, 2024 | $45.51 | $49.20 | $45.51 | $48.75 | +7.36% | 13,470,083 |
| Aug 5, 2024 | $41.90 | $46.30 | $41.59 | $45.41 | +0.60% | 14,961,315 |
| Jul 29, 2024 | $47.16 | $49.65 | $44.35 | $45.14 | -4.87% | 17,327,794 |
| Jul 22, 2024 | $46.75 | $48.48 | $44.23 | $47.45 | +1.43% | 24,218,323 |
| Jul 15, 2024 | $50.62 | $51.05 | $45.07 | $46.78 | -7.88% | 16,736,243 |
| Jul 8, 2024 | $49.92 | $51.46 | $48.25 | $50.78 | +0.69% | 20,275,466 |
| Jul 1, 2024 | $49.01 | $52.76 | $47.77 | $50.43 | +5.28% | 8,937,074 |
| Jun 24, 2024 | $47.43 | $49.06 | $47.43 | $47.90 | +1.35% | 8,656,361 |
| Jun 17, 2024 | $47.20 | $48.28 | $46.15 | $47.26 | -1.05% | 11,347,369 |
| Jun 10, 2024 | $49.76 | $50.08 | $47.05 | $47.76 | -2.87% | 12,348,381 |
| Jun 3, 2024 | $52.21 | $52.57 | $47.39 | $49.17 | -5.53% | 17,225,789 |
| May 28, 2024 | $52.28 | $53.06 | $50.74 | $52.05 | +1.34% | 8,910,085 |
| May 20, 2024 | $54.11 | $55.13 | $49.96 | $51.36 | -4.52% | 16,197,490 |
| May 13, 2024 | $51.70 | $53.84 | $51.16 | $53.79 | +4.04% | 12,950,010 |
| May 6, 2024 | $50.00 | $52.45 | $48.83 | $51.70 | +4.89% | 16,035,667 |
| Apr 29, 2024 | $50.80 | $51.65 | $47.86 | $49.29 | -2.16% | 16,828,869 |
| Apr 22, 2024 | $46.13 | $50.93 | $44.53 | $50.38 | +6.90% | 30,462,065 |
| Apr 15, 2024 | $48.75 | $49.05 | $45.99 | $47.13 | -1.61% | 20,269,616 |
| Apr 8, 2024 | $47.62 | $50.46 | $46.74 | $47.90 | +2.50% | 24,409,664 |
| Apr 1, 2024 | $46.39 | $48.51 | $45.69 | $46.73 | +2.08% | 25,087,204 |
| Mar 25, 2024 | $43.55 | $46.23 | $43.02 | $45.78 | +5.00% | 13,905,619 |
| Mar 18, 2024 | $45.18 | $45.50 | $43.20 | $43.60 | -2.83% | 19,900,600 |
| Mar 11, 2024 | $41.22 | $46.14 | $40.95 | $44.87 | +8.54% | 23,489,679 |
| Mar 4, 2024 | $39.25 | $41.66 | $38.69 | $41.34 | +5.46% | 13,373,474 |
| Feb 26, 2024 | $39.04 | $39.52 | $37.30 | $39.20 | -1.01% | 25,219,065 |
| Feb 20, 2024 | $38.39 | $39.98 | $37.37 | $39.60 | +2.33% | 18,811,593 |
| Feb 12, 2024 | $37.22 | $39.34 | $36.50 | $38.70 | +4.59% | 19,292,056 |
| Feb 5, 2024 | $39.02 | $39.15 | $36.75 | $37.00 | -6.82% | 17,812,580 |
| Jan 29, 2024 | $40.16 | $40.89 | $39.34 | $39.71 | -1.24% | 13,072,774 |
| Jan 22, 2024 | $38.16 | $40.90 | $37.93 | $40.21 | +4.41% | 18,773,972 |
| Jan 16, 2024 | $37.00 | $38.55 | $36.59 | $38.51 | +1.21% | 18,953,910 |
| Jan 8, 2024 | $39.99 | $40.40 | $37.99 | $38.05 | -5.77% | 15,991,808 |
| Jan 2, 2024 | $41.63 | $41.86 | $39.63 | $40.38 | -4.47% | 12,773,922 |
| Dec 26, 2023 | $42.14 | $43.00 | $42.08 | $42.27 | +0.45% | 6,926,916 |
| Dec 18, 2023 | $41.91 | $42.75 | $41.37 | $42.08 | +1.25% | 15,826,163 |
| Dec 11, 2023 | $38.20 | $41.85 | $37.21 | $41.56 | +7.31% | 22,686,081 |
| Dec 4, 2023 | $37.99 | $38.76 | $36.52 | $38.73 | -0.31% | 15,964,886 |
| Nov 27, 2023 | $36.18 | $39.22 | $35.25 | $38.85 | +6.56% | 18,874,395 |
| Nov 20, 2023 | $36.53 | $37.24 | $35.61 | $36.46 | +1.28% | 14,273,416 |
| Nov 13, 2023 | $35.61 | $39.11 | $34.56 | $36.00 | +1.78% | 35,798,231 |
| Nov 6, 2023 | $37.43 | $37.60 | $34.38 | $35.37 | -5.00% | 12,209,878 |
| Oct 30, 2023 | $36.71 | $37.74 | $34.76 | $37.23 | +3.04% | 15,482,608 |
| Oct 23, 2023 | $38.97 | $39.29 | $34.55 | $36.13 | -8.23% | 27,475,463 |
| Oct 16, 2023 | $39.30 | $41.68 | $39.04 | $39.37 | +1.18% | 16,267,177 |
| Oct 9, 2023 | $40.30 | $41.92 | $38.81 | $38.91 | -4.82% | 11,369,965 |
| Oct 2, 2023 | $42.16 | $42.67 | $38.94 | $40.88 | -5.13% | 16,768,199 |
| Sep 25, 2023 | $39.40 | $43.33 | $39.32 | $43.09 | +7.75% | 15,022,764 |
| Sep 18, 2023 | $43.94 | $43.95 | $39.91 | $39.99 | -9.09% | 15,012,800 |
| Sep 11, 2023 | $41.31 | $44.45 | $41.19 | $43.99 | +9.13% | 19,344,811 |
| Sep 5, 2023 | $42.05 | $42.65 | $39.94 | $40.31 | -5.15% | 9,736,354 |
| Aug 28, 2023 | $40.41 | $42.83 | $39.96 | $42.50 | +6.33% | 10,577,505 |
| Aug 21, 2023 | $39.16 | $41.01 | $39.14 | $39.97 | +2.25% | 12,625,165 |
| Aug 14, 2023 | $39.76 | $40.25 | $37.09 | $39.09 | -3.12% | 22,777,368 |
| Aug 7, 2023 | $42.00 | $42.22 | $39.56 | $40.35 | -3.79% | 13,960,367 |
| Jul 31, 2023 | $44.17 | $44.89 | $41.10 | $41.94 | -4.01% | 15,379,326 |
| Jul 24, 2023 | $42.02 | $44.37 | $41.69 | $43.69 | +3.95% | 18,323,210 |
| Jul 17, 2023 | $40.81 | $42.91 | $40.76 | $42.03 | +1.23% | 12,103,820 |
| Jul 10, 2023 | $40.18 | $43.24 | $40.05 | $41.52 | +0.85% | 18,906,496 |
| Jul 3, 2023 | $42.47 | $42.84 | $38.68 | $41.17 | -2.21% | 16,497,398 |
| Jun 26, 2023 | $39.69 | $42.36 | $39.57 | $42.10 | +6.50% | 12,996,054 |
| Jun 20, 2023 | $41.43 | $41.70 | $39.00 | $39.53 | -5.79% | 13,092,768 |
| Jun 12, 2023 | $42.33 | $43.90 | $41.62 | $41.96 | -1.29% | 18,944,784 |
| Jun 5, 2023 | $42.95 | $43.52 | $41.08 | $42.51 | -2.05% | 16,170,757 |
| May 30, 2023 | $38.49 | $43.53 | $37.58 | $43.40 | +13.29% | 21,206,132 |
| May 22, 2023 | $42.14 | $42.60 | $37.41 | $38.31 | -9.69% | 29,693,010 |
| May 15, 2023 | $44.12 | $45.10 | $41.91 | $42.42 | -2.55% | 18,927,451 |
| May 8, 2023 | $44.21 | $46.76 | $42.35 | $43.53 | -0.18% | 23,499,296 |
| May 1, 2023 | $46.57 | $47.03 | $42.32 | $43.61 | -6.42% | 14,465,988 |
| Apr 24, 2023 | $45.13 | $46.69 | $43.09 | $46.60 | +1.72% | 31,997,920 |
| Apr 17, 2023 | $47.03 | $49.34 | $44.94 | $45.81 | +1.30% | 44,596,561 |
| Apr 10, 2023 | $43.36 | $46.56 | $42.03 | $45.22 | +2.84% | 29,684,919 |
| Apr 3, 2023 | $41.11 | $44.29 | $40.47 | $43.97 | +20.47% | 49,864,408 |
| Mar 27, 2023 | $35.12 | $36.56 | $34.05 | $36.50 | +4.02% | 15,937,969 |
| Mar 20, 2023 | $34.71 | $36.88 | $33.87 | $35.09 | +2.60% | 15,768,045 |
| Mar 13, 2023 | $35.85 | $37.17 | $32.48 | $34.20 | -7.12% | 30,060,561 |
| Mar 6, 2023 | $41.90 | $42.09 | $36.68 | $36.82 | -13.53% | 15,900,123 |
| Feb 27, 2023 | $38.90 | $42.60 | $38.76 | $42.58 | +9.71% | 19,958,766 |
| Feb 21, 2023 | $46.48 | $46.90 | $37.96 | $38.81 | -12.04% | 31,002,130 |
| Feb 13, 2023 | $40.96 | $46.10 | $40.85 | $44.12 | +7.27% | 23,026,980 |
| Feb 6, 2023 | $42.15 | $43.61 | $40.97 | $41.13 | -3.72% | 15,790,632 |
| Jan 30, 2023 | $40.92 | $44.16 | $40.87 | $42.72 | +3.34% | 18,527,250 |
| Jan 23, 2023 | $42.25 | $42.92 | $40.29 | $41.34 | -2.18% | 15,273,312 |
| Jan 17, 2023 | $40.91 | $42.68 | $40.44 | $42.26 | +0.60% | 11,427,784 |
| Jan 9, 2023 | $40.31 | $42.08 | $38.76 | $42.01 | +6.57% | 17,283,581 |
| Jan 3, 2023 | $37.89 | $40.01 | $35.26 | $39.42 | +4.23% | 17,900,408 |
| Dec 27, 2022 | $38.70 | $39.64 | $37.55 | $37.82 | -1.20% | 9,325,038 |
| Dec 19, 2022 | $37.66 | $38.69 | $36.03 | $38.28 | +2.49% | 12,983,713 |
| Dec 12, 2022 | $36.21 | $38.49 | $36.00 | $37.35 | +1.80% | 12,525,439 |
| Dec 5, 2022 | $38.02 | $38.61 | $35.92 | $36.69 | -2.68% | 14,586,726 |
| Nov 28, 2022 | $33.43 | $38.16 | $32.96 | $37.70 | +11.01% | 18,600,413 |
| Nov 21, 2022 | $32.19 | $34.35 | $31.42 | $33.96 | +3.41% | 8,375,126 |
| Nov 14, 2022 | $34.48 | $34.88 | $32.07 | $32.84 | -6.23% | 15,867,802 |
| Nov 7, 2022 | $33.99 | $36.79 | $32.62 | $35.02 | +3.52% | 24,852,931 |
| Oct 31, 2022 | $30.73 | $34.61 | $29.75 | $33.83 | +8.50% | 34,118,007 |
| Oct 24, 2022 | $34.50 | $36.03 | $30.89 | $31.18 | -11.45% | 28,742,923 |
| Oct 17, 2022 | $32.70 | $35.35 | $32.03 | $35.21 | +10.45% | 16,161,325 |
| Oct 10, 2022 | $32.27 | $33.88 | $31.28 | $31.88 | -0.25% | 16,121,553 |
| Oct 3, 2022 | $31.14 | $33.52 | $31.14 | $31.96 | +5.10% | 22,183,067 |
| Sep 26, 2022 | $28.58 | $31.29 | $28.41 | $30.41 | +4.32% | 19,409,876 |
| Sep 19, 2022 | $31.17 | $33.33 | $28.83 | $29.15 | -9.13% | 22,807,754 |
| Sep 12, 2022 | $35.24 | $35.51 | $31.40 | $32.08 | -7.04% | 20,885,896 |
| Sep 6, 2022 | $33.09 | $34.57 | $32.14 | $34.51 | +5.37% | 13,060,904 |
| Aug 29, 2022 | $35.97 | $36.00 | $31.82 | $32.75 | -9.98% | 19,198,377 |
| Aug 22, 2022 | $33.59 | $37.63 | $33.27 | $36.38 | +6.94% | 21,693,674 |
| Aug 15, 2022 | $32.94 | $35.07 | $32.10 | $34.02 | -0.96% | 20,809,337 |
| Aug 8, 2022 | $30.69 | $34.57 | $30.62 | $34.35 | +14.04% | 25,169,541 |
| Aug 1, 2022 | $28.81 | $30.18 | $27.50 | $30.12 | +2.48% | 26,230,395 |
| Jul 25, 2022 | $26.68 | $29.46 | $25.97 | $29.39 | +12.91% | 27,583,501 |
| Jul 18, 2022 | $27.89 | $28.16 | $25.78 | $26.03 | -3.27% | 31,920,288 |
| Jul 11, 2022 | $26.67 | $27.08 | $24.72 | $26.91 | -2.46% | 30,796,992 |
| Jul 5, 2022 | $28.41 | $30.71 | $26.30 | $27.59 | -7.35% | 34,320,326 |
| Jun 27, 2022 | $32.15 | $33.87 | $27.95 | $29.78 | -6.03% | 37,565,247 |
| Jun 21, 2022 | $38.22 | $39.13 | $30.56 | $31.69 | -13.08% | 31,115,605 |
| Jun 13, 2022 | $40.59 | $40.84 | $35.50 | $36.46 | -13.77% | 25,858,606 |
| Jun 6, 2022 | $44.53 | $45.90 | $41.64 | $42.28 | -3.67% | 20,505,633 |
| May 31, 2022 | $43.68 | $45.47 | $41.40 | $43.89 | +1.57% | 17,560,395 |
| May 23, 2022 | $41.44 | $43.40 | $40.23 | $43.21 | +7.25% | 19,733,422 |
| May 16, 2022 | $37.64 | $41.22 | $37.61 | $40.29 | +8.42% | 22,748,304 |
| May 9, 2022 | $38.36 | $38.63 | $34.89 | $37.16 | -6.96% | 31,766,601 |
| May 2, 2022 | $38.60 | $42.79 | $38.19 | $39.94 | +1.22% | 30,996,125 |
| Apr 25, 2022 | $36.00 | $40.66 | $34.14 | $39.46 | +5.96% | 40,644,955 |
| Apr 18, 2022 | $43.48 | $44.93 | $37.04 | $37.24 | -13.72% | 30,081,017 |
| Apr 11, 2022 | $40.46 | $44.01 | $38.89 | $43.16 | +5.27% | 20,633,938 |
| Apr 4, 2022 | $42.63 | $42.78 | $38.11 | $41.00 | -2.82% | 25,743,319 |
| Mar 28, 2022 | $39.70 | $43.18 | $37.69 | $42.19 | +4.48% | 26,523,125 |
| Mar 21, 2022 | $39.28 | $41.51 | $38.92 | $40.38 | +3.57% | 20,760,022 |
| Mar 14, 2022 | $40.53 | $40.90 | $36.59 | $38.99 | -6.86% | 31,054,596 |
| Mar 7, 2022 | $41.10 | $42.38 | $37.82 | $41.86 | +0.89% | 38,545,414 |
| Feb 28, 2022 | $36.10 | $41.51 | $34.98 | $41.49 | +12.62% | 50,510,796 |
| Feb 22, 2022 | $35.92 | $36.86 | $33.55 | $36.84 | +3.80% | 26,900,356 |
| Feb 14, 2022 | $36.50 | $37.09 | $34.89 | $35.49 | -2.58% | 20,193,405 |
| Feb 7, 2022 | $33.50 | $37.23 | $33.06 | $36.43 | +9.63% | 25,082,333 |
| Jan 31, 2022 | $30.57 | $33.40 | $30.09 | $33.23 | +8.21% | 19,457,019 |
| Jan 24, 2022 | $31.13 | $33.62 | $29.63 | $30.71 | -5.65% | 29,346,266 |
| Jan 18, 2022 | $33.90 | $35.37 | $32.24 | $32.55 | -4.21% | 20,410,828 |
| Jan 10, 2022 | $30.31 | $34.78 | $30.31 | $33.98 | +11.74% | 30,076,516 |
| Jan 3, 2022 | $28.82 | $30.45 | $28.66 | $30.41 | +5.52% | 15,036,444 |
| Dec 27, 2021 | $28.30 | $29.05 | $28.10 | $28.82 | +1.87% | 8,997,734 |
| Dec 20, 2021 | $26.27 | $28.47 | $25.87 | $28.29 | +4.97% | 11,537,211 |
| Dec 13, 2021 | $27.24 | $27.88 | $25.85 | $26.95 | -0.99% | 15,496,423 |
| Dec 6, 2021 | $26.05 | $28.29 | $25.24 | $27.22 | +5.67% | 16,967,397 |
| Nov 29, 2021 | $27.06 | $27.53 | $25.55 | $25.76 | -1.04% | 20,123,077 |
| Nov 22, 2021 | $26.16 | $27.46 | $25.08 | $26.03 | -0.27% | 15,700,609 |
| Nov 15, 2021 | $28.00 | $28.11 | $25.78 | $26.10 | -8.49% | 34,378,951 |
| Nov 8, 2021 | $27.61 | $29.19 | $26.49 | $28.52 | +5.28% | 26,088,537 |
| Nov 1, 2021 | $28.10 | $28.80 | $27.04 | $27.09 | -2.90% | 17,036,278 |
| Oct 25, 2021 | $28.08 | $28.95 | $27.21 | $27.90 | +0.25% | 26,477,756 |
| Oct 18, 2021 | $29.05 | $29.92 | $27.32 | $27.83 | -4.82% | 22,995,527 |
| Oct 11, 2021 | $28.15 | $29.48 | $27.18 | $29.24 | +9.51% | 20,076,685 |
| Oct 4, 2021 | $25.36 | $26.91 | $24.11 | $26.70 | +5.99% | 20,508,791 |
| Sep 27, 2021 | $24.78 | $25.75 | $24.51 | $25.19 | +1.65% | 21,376,717 |
| Sep 20, 2021 | $23.23 | $25.57 | $22.75 | $24.78 | +0.49% | 33,356,585 |
| Sep 13, 2021 | $25.38 | $27.08 | $23.91 | $24.66 | -2.38% | 38,417,605 |
| Sep 7, 2021 | $24.58 | $25.68 | $23.71 | $25.26 | +2.60% | 22,897,144 |
| Aug 30, 2021 | $23.06 | $24.75 | $22.12 | $24.62 | +7.70% | 19,151,981 |
| Aug 23, 2021 | $20.34 | $23.04 | $20.25 | $22.86 | +16.10% | 19,697,377 |
| Aug 16, 2021 | $22.40 | $22.42 | $19.32 | $19.69 | -13.79% | 32,174,945 |
| Aug 9, 2021 | $21.60 | $23.57 | $21.42 | $22.84 | +4.15% | 14,532,846 |
| Aug 2, 2021 | $23.06 | $23.27 | $21.39 | $21.93 | -3.98% | 14,900,296 |
| Jul 26, 2021 | $21.45 | $23.51 | $20.73 | $22.84 | +8.81% | 22,038,432 |
| Jul 19, 2021 | $20.31 | $21.54 | $19.67 | $20.99 | -2.37% | 27,111,189 |
| Jul 12, 2021 | $23.26 | $23.71 | $21.37 | $21.50 | -8.63% | 14,978,278 |
| Jul 6, 2021 | $23.50 | $23.55 | $21.44 | $23.53 | +1.51% | 15,197,603 |
| Jun 28, 2021 | $23.05 | $23.42 | $22.32 | $23.18 | +0.74% | 15,239,877 |
| Jun 21, 2021 | $20.91 | $23.15 | $20.72 | $23.01 | +12.35% | 25,602,641 |
| Jun 14, 2021 | $23.53 | $23.59 | $20.23 | $20.48 | -13.44% | 32,577,656 |
| Jun 7, 2021 | $24.48 | $24.62 | $23.25 | $23.66 | -4.33% | 19,861,605 |
| Jun 1, 2021 | $25.03 | $25.79 | $23.76 | $24.73 | +0.08% | 16,958,374 |
| May 24, 2021 | $23.09 | $24.87 | $22.21 | $24.71 | +7.02% | 28,040,472 |
| May 17, 2021 | $25.55 | $26.61 | $22.54 | $23.09 | -9.34% | 49,046,062 |
| May 10, 2021 | $26.43 | $26.72 | $24.03 | $25.47 | -0.70% | 33,890,969 |
| May 3, 2021 | $21.53 | $25.65 | $21.00 | $25.65 | +21.16% | 32,722,445 |
| Apr 26, 2021 | $22.25 | $22.79 | $21.03 | $21.17 | -3.38% | 27,350,919 |
| Apr 19, 2021 | $22.35 | $22.82 | $20.98 | $21.91 | -1.44% | 14,656,757 |
| Apr 12, 2021 | $19.85 | $22.49 | $19.40 | $22.23 | +12.16% | 21,357,754 |
| Apr 5, 2021 | $19.96 | $20.48 | $19.64 | $19.82 | +1.38% | 20,207,189 |
| Mar 29, 2021 | $18.77 | $19.64 | $18.73 | $19.55 | +2.62% | 21,443,295 |
| Mar 22, 2021 | $20.40 | $20.65 | $17.31 | $19.05 | -6.07% | 29,761,865 |
| Mar 15, 2021 | $22.48 | $22.61 | $20.20 | $20.28 | -10.38% | 35,397,468 |
| Mar 8, 2021 | $21.31 | $22.82 | $20.50 | $22.63 | +6.00% | 22,996,786 |
| Mar 1, 2021 | $21.37 | $22.21 | $20.16 | $21.35 | +2.50% | 33,357,170 |
| Feb 22, 2021 | $22.84 | $23.93 | $20.61 | $20.83 | -9.43% | 32,554,807 |
| Feb 16, 2021 | $20.15 | $23.15 | $20.15 | $23.00 | +16.69% | 25,648,833 |
| Feb 8, 2021 | $18.75 | $19.96 | $18.53 | $19.71 | +7.53% | 19,085,125 |
| Feb 1, 2021 | $18.39 | $18.82 | $17.60 | $18.33 | +0.27% | 19,022,290 |
| Jan 25, 2021 | $20.45 | $20.56 | $18.08 | $18.28 | -10.83% | 22,512,392 |
| Jan 19, 2021 | $19.92 | $21.34 | $19.84 | $20.50 | +4.43% | 14,760,760 |
| Jan 11, 2021 | $18.83 | $20.00 | $18.70 | $19.63 | +0.26% | 15,245,539 |
| Jan 4, 2021 | $18.63 | $20.27 | $18.60 | $19.58 | +7.88% | 25,838,637 |
| Dec 28, 2020 | $17.78 | $18.63 | $17.49 | $18.15 | +3.54% | 7,716,576 |
| Dec 21, 2020 | $16.96 | $18.03 | $16.82 | $17.53 | -1.96% | 8,474,167 |
| Dec 14, 2020 | $18.22 | $18.95 | $17.72 | $17.88 | -0.78% | 20,631,589 |
| Dec 7, 2020 | $18.72 | $18.78 | $17.64 | $18.02 | -4.30% | 19,823,987 |
| Nov 30, 2020 | $16.23 | $18.84 | $15.80 | $18.83 | +17.69% | 29,855,156 |
| Nov 23, 2020 | $15.30 | $16.34 | $15.23 | $16.00 | +6.24% | 16,877,512 |
| Nov 16, 2020 | $15.06 | $15.34 | $14.68 | $15.06 | +2.59% | 17,830,802 |
| Nov 9, 2020 | $15.75 | $15.92 | $14.41 | $14.68 | +0.20% | 18,441,910 |
| Nov 2, 2020 | $13.42 | $14.77 | $12.95 | $14.65 | +11.49% | 16,684,306 |
| Oct 26, 2020 | $13.60 | $13.81 | $11.91 | $13.14 | -5.13% | 27,009,622 |
| Oct 19, 2020 | $13.59 | $14.18 | $13.40 | $13.85 | +2.21% | 22,821,054 |
| Oct 12, 2020 | $14.00 | $14.02 | $13.05 | $13.55 | -2.52% | 24,214,377 |
| Oct 5, 2020 | $14.38 | $14.44 | $13.09 | $13.90 | -2.52% | 35,284,677 |
| Sep 28, 2020 | $14.56 | $14.64 | $13.60 | $14.26 | +1.57% | 19,173,664 |
| Sep 21, 2020 | $14.53 | $14.72 | $13.41 | $14.04 | -8.89% | 28,389,161 |
| Sep 14, 2020 | $13.20 | $15.60 | $12.75 | $15.41 | +18.54% | 29,146,090 |
| Sep 8, 2020 | $11.34 | $13.29 | $11.20 | $13.00 | +10.45% | 23,215,630 |
| Aug 31, 2020 | $11.80 | $12.03 | $11.14 | $11.77 | -0.08% | 14,123,217 |
| Aug 24, 2020 | $11.60 | $11.86 | $10.90 | $11.78 | +3.79% | 13,037,905 |
| Aug 17, 2020 | $11.49 | $12.88 | $11.34 | $11.35 | +0.18% | 20,444,439 |
| Aug 10, 2020 | $11.20 | $11.86 | $11.14 | $11.33 | +2.16% | 9,899,964 |
| Aug 3, 2020 | $10.20 | $11.41 | $10.15 | $11.09 | +9.48% | 12,611,860 |
| Jul 27, 2020 | $11.22 | $11.32 | $10.03 | $10.13 | -9.31% | 16,087,834 |
| Jul 20, 2020 | $11.30 | $11.80 | $10.76 | $11.17 | -0.45% | 22,516,186 |
| Jul 13, 2020 | $11.26 | $11.84 | $10.73 | $11.22 | +2.09% | 17,976,514 |
| Jul 6, 2020 | $10.69 | $11.05 | $10.48 | $10.99 | +5.57% | 16,648,440 |
| Jun 29, 2020 | $9.87 | $10.77 | $9.74 | $10.41 | +5.36% | 13,344,515 |
| Jun 22, 2020 | $10.00 | $11.03 | $9.56 | $9.88 | -1.20% | 20,126,430 |
| Jun 15, 2020 | $9.88 | $11.27 | $9.61 | $10.00 | -3.75% | 21,549,524 |
| Jun 8, 2020 | $12.27 | $12.28 | $9.86 | $10.39 | -10.89% | 23,781,835 |
| Jun 1, 2020 | $9.56 | $12.05 | $9.39 | $11.66 | +22.87% | 26,039,784 |
| May 26, 2020 | $9.48 | $10.01 | $9.23 | $9.49 | +3.60% | 19,144,731 |
| May 18, 2020 | $9.27 | $10.26 | $9.09 | $9.16 | +4.09% | 21,762,971 |
| May 11, 2020 | $8.90 | $9.07 | $7.79 | $8.80 | -3.72% | 26,606,392 |
| May 4, 2020 | $8.43 | $9.34 | $8.25 | $9.14 | +6.90% | 24,765,719 |
| Apr 27, 2020 | $7.40 | $9.12 | $6.91 | $8.55 | +15.70% | 41,536,806 |
| Apr 20, 2020 | $7.50 | $7.86 | $6.79 | $7.39 | -6.46% | 24,874,059 |
| Apr 13, 2020 | $8.05 | $8.99 | $7.70 | $7.90 | -0.13% | 24,033,029 |
| Apr 6, 2020 | $7.46 | $8.48 | $7.30 | $7.91 | +11.25% | 23,945,698 |
| Mar 30, 2020 | $6.55 | $7.81 | $6.26 | $7.11 | +9.22% | 24,777,237 |
| Mar 23, 2020 | $7.12 | $8.34 | $6.42 | $6.51 | -8.57% | 34,896,683 |
| Mar 16, 2020 | $7.62 | $8.50 | $5.60 | $7.12 | -20.45% | 33,267,377 |
| Mar 9, 2020 | $9.56 | $9.58 | $6.96 | $8.95 | -14.84% | 38,730,003 |
| Mar 2, 2020 | $10.26 | $11.03 | $9.60 | $10.51 | +3.85% | 36,577,839 |
| Feb 24, 2020 | $10.33 | $10.75 | $9.67 | $10.12 | -7.33% | 39,563,071 |
| Feb 18, 2020 | $13.30 | $13.39 | $10.85 | $10.92 | -18.87% | 29,480,327 |
| Feb 10, 2020 | $13.25 | $14.33 | $12.93 | $13.46 | +0.75% | 19,180,346 |
| Feb 3, 2020 | $13.03 | $14.40 | $12.82 | $13.36 | +3.49% | 22,252,662 |
| Jan 27, 2020 | $13.74 | $13.81 | $12.72 | $12.91 | -10.66% | 29,256,203 |
| Jan 21, 2020 | $16.17 | $16.20 | $14.19 | $14.45 | -10.91% | 20,677,030 |
| Jan 13, 2020 | $15.90 | $16.31 | $15.70 | $16.22 | +2.40% | 25,520,413 |
| Jan 6, 2020 | $16.80 | $16.85 | $15.46 | $15.84 | -6.49% | 15,037,313 |
| Dec 30, 2019 | $17.48 | $17.77 | $16.88 | $16.94 | -2.70% | 10,775,740 |
| Dec 23, 2019 | $16.90 | $17.74 | $16.86 | $17.41 | +3.02% | 9,004,882 |
| Dec 16, 2019 | $17.35 | $17.48 | $16.83 | $16.90 | +0.48% | 18,346,506 |
| Dec 9, 2019 | $15.96 | $17.27 | $15.64 | $16.82 | +4.99% | 18,752,077 |
| Dec 2, 2019 | $15.69 | $16.25 | $14.96 | $16.02 | +2.04% | 16,145,717 |
| Nov 25, 2019 | $15.90 | $16.03 | $15.50 | $15.70 | -0.19% | 9,172,596 |
| Nov 18, 2019 | $16.24 | $16.31 | $15.50 | $15.73 | -4.03% | 14,565,815 |
| Nov 11, 2019 | $16.68 | $17.10 | $15.73 | $16.39 | -3.53% | 12,895,377 |
| Nov 4, 2019 | $16.42 | $17.55 | $16.14 | $16.99 | +5.40% | 17,024,425 |
| Oct 28, 2019 | $16.79 | $17.15 | $15.64 | $16.12 | -3.42% | 18,583,032 |
| Oct 21, 2019 | $16.80 | $17.60 | $15.82 | $16.69 | +1.21% | 17,283,461 |
| Oct 14, 2019 | $16.38 | $16.94 | $15.98 | $16.49 | -1.61% | 11,452,712 |
| Oct 7, 2019 | $15.61 | $16.95 | $14.51 | $16.76 | +7.23% | 16,761,126 |
| Sep 30, 2019 | $16.24 | $16.45 | $14.89 | $15.63 | -4.52% | 16,491,160 |
| Sep 23, 2019 | $17.08 | $17.08 | $15.90 | $16.37 | -5.59% | 16,057,273 |
| Sep 16, 2019 | $19.25 | $19.40 | $17.34 | $17.34 | -9.21% | 15,278,703 |
| Sep 9, 2019 | $17.55 | $19.44 | $17.37 | $19.10 | +9.08% | 12,562,368 |
| Sep 3, 2019 | $16.88 | $17.90 | $16.66 | $17.51 | +2.82% | 8,693,676 |
| Aug 26, 2019 | $16.37 | $17.22 | $16.33 | $17.03 | +4.93% | 10,913,191 |
| Aug 19, 2019 | $16.75 | $16.90 | $16.18 | $16.23 | -1.93% | 10,433,552 |
| Aug 12, 2019 | $16.76 | $17.48 | $16.43 | $16.55 | -1.72% | 14,029,122 |
| Aug 5, 2019 | $18.11 | $18.17 | $16.80 | $16.84 | -9.27% | 16,158,135 |
| Jul 29, 2019 | $21.38 | $21.43 | $18.35 | $18.56 | -12.86% | 16,100,953 |
| Jul 22, 2019 | $22.05 | $23.13 | $21.15 | $21.30 | -4.05% | 17,448,844 |
| Jul 15, 2019 | $21.91 | $22.66 | $21.59 | $22.20 | +2.40% | 11,121,377 |
| Jul 8, 2019 | $22.00 | $22.04 | $21.04 | $21.68 | -1.81% | 9,078,221 |
| Jul 1, 2019 | $23.20 | $23.30 | $21.86 | $22.08 | -4.25% | 10,240,546 |
| Jun 24, 2019 | $22.68 | $23.07 | $22.50 | $23.06 | +2.13% | 13,087,012 |
| Jun 17, 2019 | $21.69 | $23.24 | $21.41 | $22.58 | +4.01% | 12,495,382 |
| Jun 10, 2019 | $21.45 | $22.62 | $21.29 | $21.71 | +1.64% | 9,467,813 |
| Jun 3, 2019 | $20.41 | $21.54 | $20.16 | $21.36 | +5.17% | 10,461,631 |
| May 28, 2019 | $20.16 | $20.46 | $19.46 | $20.31 | +2.52% | 9,501,786 |
| May 20, 2019 | $20.19 | $20.77 | $19.40 | $19.81 | -2.99% | 10,494,217 |
| May 13, 2019 | $21.44 | $21.49 | $20.32 | $20.42 | -6.97% | 13,203,156 |
| May 6, 2019 | $22.18 | $22.50 | $21.52 | $21.95 | -4.52% | 11,638,129 |
| Apr 29, 2019 | $23.55 | $23.71 | $22.00 | $22.99 | -2.83% | 16,986,524 |
| Apr 22, 2019 | $24.89 | $25.45 | $22.92 | $23.66 | -4.71% | 17,232,100 |
| Apr 15, 2019 | $25.17 | $25.75 | $24.30 | $24.83 | -1.51% | 12,134,667 |
| Apr 8, 2019 | $24.29 | $25.30 | $24.04 | $25.21 | +4.82% | 13,162,430 |
| Apr 1, 2019 | $23.72 | $24.13 | $22.71 | $24.05 | +3.75% | 20,691,254 |
| Mar 25, 2019 | $22.61 | $23.50 | $22.34 | $23.18 | +2.89% | 11,273,864 |
| Mar 18, 2019 | $21.68 | $23.39 | $21.63 | $22.53 | +4.55% | 11,599,258 |
| Mar 11, 2019 | $21.67 | $22.41 | $21.46 | $21.55 | -0.14% | 8,118,064 |
| Mar 4, 2019 | $22.02 | $22.74 | $21.39 | $21.58 | -1.82% | 10,398,079 |
| Feb 25, 2019 | $23.80 | $23.83 | $21.90 | $21.98 | -7.45% | 11,257,345 |
| Feb 19, 2019 | $21.65 | $23.79 | $21.62 | $23.75 | +9.70% | 17,073,890 |
| Feb 11, 2019 | $22.89 | $23.09 | $21.30 | $21.65 | -6.24% | 20,588,297 |
| Feb 4, 2019 | $23.27 | $24.09 | $22.94 | $23.09 | -1.87% | 12,753,033 |
| Jan 28, 2019 | $22.70 | $24.61 | $22.46 | $23.53 | +2.62% | 14,218,893 |
| Jan 22, 2019 | $22.74 | $23.30 | $21.95 | $22.93 | -0.69% | 12,800,641 |
| Jan 14, 2019 | $22.63 | $23.38 | $22.10 | $23.09 | +1.41% | 11,382,507 |
| Jan 7, 2019 | $21.29 | $23.13 | $20.97 | $22.77 | +8.43% | 12,909,210 |
| Dec 31, 2018 | $21.25 | $21.60 | $19.81 | $21.00 | -0.38% | 9,168,219 |
| Dec 24, 2018 | $20.57 | $21.95 | $20.23 | $21.08 | +1.44% | 7,572,975 |
| Dec 17, 2018 | $22.36 | $22.43 | $20.48 | $20.78 | -6.65% | 14,759,615 |
| Dec 10, 2018 | $21.43 | $22.81 | $20.52 | $22.26 | +3.78% | 15,260,094 |
| Dec 3, 2018 | $21.16 | $22.48 | $20.75 | $21.45 | +5.67% | 15,399,734 |
| Nov 26, 2018 | $20.16 | $20.76 | $18.74 | $20.30 | +0.54% | 16,892,637 |
| Nov 19, 2018 | $21.93 | $21.99 | $19.88 | $20.19 | -7.93% | 8,088,046 |
| Nov 12, 2018 | $20.88 | $22.38 | $20.40 | $21.93 | +5.28% | 14,482,102 |
| Nov 5, 2018 | $21.45 | $21.80 | $19.92 | $20.83 | -1.88% | 12,237,161 |
| Oct 29, 2018 | $19.12 | $21.91 | $18.32 | $21.23 | +12.27% | 21,303,105 |
| Oct 22, 2018 | $23.41 | $23.64 | $18.17 | $18.91 | -19.01% | 24,538,977 |
| Oct 15, 2018 | $23.62 | $24.34 | $23.25 | $23.35 | +0.52% | 12,947,897 |
| Oct 8, 2018 | $23.76 | $24.18 | $22.10 | $23.23 | -3.29% | 16,549,607 |
| Oct 1, 2018 | $24.35 | $25.33 | $23.19 | $24.02 | -0.33% | 16,327,657 |
| Sep 24, 2018 | $25.69 | $25.79 | $23.39 | $24.10 | -5.68% | 12,717,582 |
| Sep 17, 2018 | $23.49 | $25.82 | $23.42 | $25.55 | +8.96% | 11,941,810 |
| Sep 10, 2018 | $21.90 | $23.77 | $21.23 | $23.45 | +6.98% | 13,945,336 |
| Sep 4, 2018 | $21.81 | $22.79 | $21.52 | $21.92 | -3.61% | 7,594,155 |
| Aug 27, 2018 | $22.90 | $24.64 | $22.66 | $22.74 | -0.48% | 8,777,771 |
| Aug 20, 2018 | $22.95 | $23.16 | $22.33 | $22.85 | +0.31% | 9,564,129 |
| Aug 13, 2018 | $24.45 | $24.73 | $21.63 | $22.78 | -6.37% | 10,439,274 |
| Aug 6, 2018 | $24.45 | $25.61 | $24.24 | $24.33 | -2.13% | 6,425,234 |
| Jul 30, 2018 | $26.08 | $26.18 | $24.21 | $24.86 | -4.13% | 10,776,256 |
| Jul 23, 2018 | $24.45 | $26.40 | $24.18 | $25.93 | +6.31% | 17,487,129 |
| Jul 16, 2018 | $24.45 | $25.18 | $24.01 | $24.39 | -0.97% | 11,035,153 |
| Jul 9, 2018 | $25.37 | $25.68 | $23.95 | $24.63 | -1.56% | 12,853,646 |
| Jul 2, 2018 | $25.02 | $25.36 | $24.25 | $25.02 | -1.69% | 8,279,492 |
| Jun 25, 2018 | $25.52 | $25.63 | $24.03 | $25.45 | -2.27% | 12,897,113 |
| Jun 18, 2018 | $26.42 | $26.99 | $25.25 | $26.04 | -3.27% | 11,727,183 |
| Jun 11, 2018 | $29.53 | $29.88 | $26.43 | $26.92 | -8.71% | 12,318,415 |
| Jun 4, 2018 | $27.72 | $30.11 | $27.27 | $29.49 | +7.24% | 14,039,753 |
| May 29, 2018 | $26.43 | $27.61 | $26.05 | $27.50 | +2.69% | 10,615,348 |
| May 21, 2018 | $28.39 | $29.04 | $26.64 | $26.78 | -5.14% | 9,866,784 |
| May 14, 2018 | $28.13 | $28.97 | $27.62 | $28.23 | +1.44% | 9,301,368 |
| May 7, 2018 | $25.91 | $28.05 | $25.32 | $27.83 | +7.66% | 15,273,943 |
| Apr 30, 2018 | $24.75 | $26.04 | $24.65 | $25.85 | +5.04% | 13,873,629 |
| Apr 23, 2018 | $26.30 | $27.06 | $24.33 | $24.61 | -7.65% | 20,875,766 |
| Apr 16, 2018 | $26.88 | $27.43 | $25.99 | $26.65 | -0.07% | 13,700,834 |
| Apr 9, 2018 | $26.44 | $27.66 | $25.68 | $26.67 | +1.83% | 13,576,601 |
| Apr 2, 2018 | $25.93 | $26.80 | $24.49 | $26.19 | +1.67% | 12,730,254 |
| Mar 26, 2018 | $25.77 | $26.27 | $24.49 | $25.76 | +1.06% | 10,892,197 |
| Mar 19, 2018 | $27.15 | $27.44 | $25.44 | $25.49 | -6.83% | 13,004,563 |
| Mar 12, 2018 | $26.45 | $27.76 | $26.28 | $27.36 | +3.48% | 9,948,959 |
| Mar 5, 2018 | $27.81 | $28.81 | $26.25 | $26.44 | -6.47% | 15,884,970 |
| Feb 26, 2018 | $29.76 | $30.01 | $27.63 | $28.27 | -4.27% | 14,692,768 |
| Feb 20, 2018 | $28.99 | $29.83 | $28.74 | $29.53 | -0.74% | 11,296,802 |
| Feb 12, 2018 | $28.18 | $30.80 | $27.90 | $29.75 | +7.40% | 28,192,172 |
| Feb 5, 2018 | $28.11 | $29.29 | $26.39 | $27.70 | -2.22% | 26,300,984 |
| Jan 29, 2018 | $29.45 | $30.29 | $28.26 | $28.33 | -3.51% | 17,738,207 |
| Jan 22, 2018 | $29.36 | $29.76 | $27.77 | $29.36 | -0.24% | 20,160,225 |
| Jan 16, 2018 | $30.19 | $30.31 | $29.09 | $29.43 | -3.95% | 17,574,805 |
| Jan 8, 2018 | $27.37 | $30.79 | $27.35 | $30.64 | +12.11% | 26,742,931 |
| Jan 2, 2018 | $26.31 | $27.45 | $26.25 | $27.33 | +4.43% | 17,351,330 |
| Dec 26, 2017 | $25.40 | $26.82 | $25.36 | $26.17 | +2.99% | 12,518,234 |
| Dec 18, 2017 | $23.89 | $25.56 | $23.86 | $25.41 | +6.68% | 19,486,762 |
| Dec 11, 2017 | $23.21 | $24.10 | $23.16 | $23.82 | +3.57% | 20,449,588 |
| Dec 4, 2017 | $22.94 | $23.90 | $22.50 | $23.00 | -1.33% | 21,569,922 |
| Nov 27, 2017 | $23.27 | $23.50 | $22.36 | $23.31 | -0.72% | 18,052,531 |
| Nov 20, 2017 | $21.89 | $23.61 | $21.77 | $23.48 | +7.07% | 11,429,952 |
| Nov 13, 2017 | $21.39 | $22.23 | $20.42 | $21.93 | +1.86% | 19,176,437 |
| Nov 6, 2017 | $21.08 | $21.97 | $20.88 | $21.53 | +3.31% | 15,072,792 |
| Oct 30, 2017 | $20.89 | $21.35 | $20.36 | $20.84 | -0.10% | 23,033,157 |
| Oct 23, 2017 | $22.63 | $23.43 | $20.06 | $20.86 | -8.27% | 40,973,304 |
| Oct 16, 2017 | $23.58 | $23.67 | $21.69 | $22.74 | -0.83% | 23,998,744 |
| Oct 9, 2017 | $23.03 | $23.59 | $21.97 | $22.93 | -0.17% | 18,831,053 |
| Oct 2, 2017 | $21.11 | $23.34 | $21.07 | $22.97 | +8.91% | 24,435,646 |
| Sep 25, 2017 | $21.93 | $21.93 | $20.85 | $21.09 | -3.96% | 21,574,767 |
| Sep 18, 2017 | $21.10 | $22.20 | $21.00 | $21.96 | +4.27% | 32,031,439 |
| Sep 11, 2017 | $23.17 | $23.65 | $21.01 | $21.06 | -9.38% | 33,852,967 |
| Sep 5, 2017 | $24.36 | $24.76 | $22.91 | $23.24 | -8.72% | 41,767,979 |
| Aug 28, 2017 | $24.83 | $25.67 | $24.58 | $25.46 | +3.24% | 17,211,750 |
| Aug 21, 2017 | $23.58 | $24.80 | $23.51 | $24.66 | +5.84% | 15,198,262 |
| Aug 14, 2017 | $22.19 | $23.57 | $22.03 | $23.30 | +5.05% | 17,847,556 |
| Aug 7, 2017 | $22.66 | $22.98 | $21.70 | $22.18 | -0.72% | 18,259,205 |
| Jul 31, 2017 | $21.44 | $22.47 | $21.29 | $22.34 | +5.33% | 16,959,947 |
| Jul 24, 2017 | $19.54 | $21.82 | $19.42 | $21.21 | +8.94% | 26,979,214 |
| Jul 17, 2017 | $19.55 | $19.75 | $19.04 | $19.47 | +0.88% | 20,205,803 |
| Jul 10, 2017 | $17.55 | $19.60 | $17.32 | $19.30 | +9.22% | 19,479,125 |
| Jul 3, 2017 | $17.45 | $18.02 | $17.20 | $17.67 | +1.96% | 13,335,540 |
| Jun 26, 2017 | $16.80 | $17.93 | $16.33 | $17.33 | +4.71% | 23,623,571 |
| Jun 19, 2017 | $15.11 | $16.67 | $14.85 | $16.55 | +10.78% | 36,071,533 |
| Jun 12, 2017 | $17.89 | $18.42 | $14.56 | $14.94 | -16.72% | 30,573,439 |
| Jun 5, 2017 | $17.32 | $18.28 | $17.11 | $17.94 | +2.69% | 18,654,950 |
| May 30, 2017 | $18.80 | $18.89 | $17.23 | $17.47 | -6.63% | 18,520,545 |
| May 22, 2017 | $18.82 | $19.30 | $18.37 | $18.71 | +0.11% | 15,802,594 |
| May 15, 2017 | $18.79 | $18.95 | $17.43 | $18.69 | +1.36% | 19,028,321 |
| May 8, 2017 | $18.20 | $18.77 | $17.91 | $18.44 | -0.54% | 20,462,300 |
| May 1, 2017 | $20.73 | $20.93 | $18.09 | $18.54 | -10.61% | 28,802,788 |
| Apr 24, 2017 | $22.09 | $22.34 | $20.25 | $20.74 | -4.82% | 36,042,662 |
| Apr 17, 2017 | $22.26 | $22.55 | $21.11 | $21.79 | -0.95% | 31,918,711 |
| Apr 10, 2017 | $23.61 | $24.07 | $21.96 | $22.00 | -6.46% | 17,962,728 |
| Apr 3, 2017 | $22.70 | $24.04 | $22.39 | $23.52 | +7.40% | 30,918,751 |
| Mar 27, 2017 | $20.53 | $22.52 | $20.38 | $21.90 | +3.79% | 23,620,690 |
| Mar 20, 2017 | $21.01 | $22.08 | $20.42 | $21.10 | -0.33% | 22,950,408 |
| Mar 13, 2017 | $20.20 | $22.20 | $19.75 | $21.17 | +6.54% | 23,527,686 |
| Mar 6, 2017 | $19.93 | $20.17 | $19.20 | $19.87 | -2.55% | 27,698,065 |
| Feb 27, 2017 | $20.67 | $21.43 | $19.69 | $20.39 | -1.59% | 37,112,872 |
| Feb 21, 2017 | $21.99 | $22.34 | $20.43 | $20.72 | -2.91% | 26,450,537 |
| Feb 13, 2017 | $25.38 | $26.11 | $20.67 | $21.34 | -14.30% | 52,606,021 |
| Feb 6, 2017 | $24.28 | $24.93 | $23.10 | $24.90 | +2.72% | 21,459,319 |
| Jan 30, 2017 | $25.18 | $26.02 | $24.13 | $24.24 | -3.85% | 19,495,714 |
| Jan 23, 2017 | $24.03 | $26.46 | $23.80 | $25.21 | +6.91% | 24,396,200 |
| Jan 17, 2017 | $24.52 | $24.53 | $23.22 | $23.58 | -4.50% | 17,089,945 |
| Jan 9, 2017 | $21.03 | $24.91 | $20.75 | $24.69 | +17.40% | 33,380,222 |
| Jan 3, 2017 | $20.52 | $21.70 | $19.90 | $21.03 | +4.99% | 22,148,534 |
| Dec 27, 2016 | $20.77 | $21.36 | $20.00 | $20.03 | -2.44% | 11,363,268 |
| Dec 19, 2016 | $20.23 | $21.84 | $20.13 | $20.53 | +0.44% | 19,766,866 |
| Dec 12, 2016 | $22.84 | $23.33 | $20.39 | $20.44 | -8.46% | 36,009,857 |
| Dec 5, 2016 | $26.05 | $26.11 | $22.22 | $22.33 | -11.95% | 28,203,893 |
| Nov 28, 2016 | $25.75 | $26.60 | $23.95 | $25.36 | -1.28% | 31,515,448 |
| Nov 21, 2016 | $23.59 | $26.21 | $23.44 | $25.69 | +12.82% | 26,681,342 |
| Nov 14, 2016 | $22.75 | $24.00 | $22.01 | $22.77 | – | 39,015,260 |
Seasonality
TECK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.1% | -2.3% | -2.5% | 6.0% | 2.2% | -1.8% | -0.2% | 2.2% | 4.8% | -5.2% | 6.0% | 7.8% |
| Months up | 8 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 2 of 10 | 5 of 9 | 8 of 9 |
| 2026 | 12.3% | 9.5% | -12.0% | 12.9% | 13.2% | -10.0% | 1.3% | 13.1% | -3.3% | -7.9% | ||
| 2025 | 0.9% | -1.3% | -9.5% | -6.7% | 9.0% | 9.2% | -19.6% | 5.3% | 28.6% | -2.2% | -0.1% | 11.7% |
| 2024 | -5.3% | -4.0% | 19.4% | 7.4% | 5.8% | -7.8% | 2.3% | -2.3% | 10.2% | -11.0% | 0.4% | -13.0% |
| 2023 | 14.5% | -7.8% | -7.4% | 27.7% | -16.2% | 8.0% | 5.5% | -7.0% | 4.5% | -18.0% | 6.5% | 12.5% |
| 2022 | 7.1% | 16.5% | 13.7% | -2.3% | 5.3% | -26.2% | -3.9% | 15.2% | -9.9% | 0.1% | 21.8% | 2.2% |
| 2021 | 0.7% | 13.9% | -7.8% | 10.4% | 16.7% | -6.6% | -0.9% | -1.3% | 10.6% | 12.0% | -5.1% | 9.0% |
| 2020 | -25.7% | -21.6% | -25.0% | 16.5% | 7.7% | 10.2% | -2.8% | 13.7% | 21.2% | -5.6% | 20.2% | 15.1% |
| 2019 | 13.1% | -7.9% | 3.5% | 2.0% | -14.1% | 13.7% | -11.1% | -16.9% | -4.5% | -2.5% | -0.8% | 10.9% |
| 2018 | 11.0% | -1.6% | -9.7% | -2.4% | 8.1% | -6.2% | 2.3% | -12.6% | 6.2% | -14.2% | -1.8% | 6.1% |
| 2017 | 22.5% | -18.5% | 9.4% | -5.3% | -13.9% | -2.6% | 25.2% | 14.9% | -15.2% | -3.1% | 12.4% | 15.6% |