Teck Resources Limited (FRA:TEKB)
Germany · Delayed Price · Currency is EUR 34.00
+4.50 (15.25%)
At close: Sep 9, 2025
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.90 | 35.90 | 32.61 | 34.00 | - | 15.25% | 6,394 |
| Sep 8, 2025 | 29.16 | 29.50 | 29.16 | 29.50 | - | 3.15% | 67 |
| Sep 5, 2025 | 27.99 | 28.60 | 27.99 | 28.60 | - | 4.38% | 150 |
| Sep 4, 2025 | 28.77 | 28.77 | 27.40 | 27.40 | - | -7.43% | 450 |
| Sep 3, 2025 | 28.64 | 29.60 | 27.92 | 29.60 | - | 2.07% | 820 |
| Sep 2, 2025 | 28.99 | 29.00 | 28.99 | 29.00 | - | -1.06% | 30 |
| Sep 1, 2025 | 28.95 | 29.36 | 28.95 | 29.31 | - | 0.48% | 500 |
| Aug 29, 2025 | 28.87 | 29.17 | 28.87 | 29.17 | - | 3.99% | 176 |
| Aug 28, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | - | -1.41% | 50 |
| Aug 27, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | - | - | 50 |
| Aug 26, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | - | -0.14% | - |
| Aug 25, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | - | 0.49% | - |
| Aug 22, 2025 | 27.22 | 28.35 | 27.22 | 28.35 | - | 6.38% | 50 |
| Aug 21, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | - | -1.59% | 477 |
| Aug 20, 2025 | 26.72 | 27.08 | 26.72 | 27.08 | - | 0.59% | 477 |
| Aug 19, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | - | -1.61% | 1,020 |
| Aug 18, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | - | -0.47% | 1,020 |
| Aug 15, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | - | -0.90% | 1,020 |
| Aug 14, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | - | 0.47% | 1,020 |
| Aug 13, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | - | -0.29% | 1,020 |
| Aug 12, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | - | -1.11% | 1,020 |
| Aug 11, 2025 | 28.54 | 28.54 | 28.00 | 28.00 | - | -2.61% | 1,020 |
| Aug 8, 2025 | 28.31 | 28.75 | 28.31 | 28.75 | - | 0.84% | 135 |
| Aug 7, 2025 | 27.61 | 28.51 | 27.61 | 28.51 | - | 1.71% | 380 |
| Aug 6, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | - | 1.93% | 20 |
| Aug 5, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | - | -0.72% | 20 |
| Aug 4, 2025 | 27.28 | 27.70 | 27.28 | 27.70 | - | -1.56% | 150 |
| Aug 1, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | - | 0.18% | 75 |
| Jul 31, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | - | 1.23% | - |
| Jul 30, 2025 | 28.43 | 28.43 | 27.75 | 27.75 | - | -4.70% | 75 |
| Jul 29, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | - | 0.41% | 275 |
| Jul 28, 2025 | 28.05 | 29.00 | 28.05 | 29.00 | - | 1.40% | 275 |
| Jul 25, 2025 | 29.74 | 30.12 | 28.60 | 28.60 | - | -5.30% | 383 |
| Jul 24, 2025 | 32.55 | 32.55 | 30.20 | 30.20 | - | -8.15% | 100 |
| Jul 23, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | - | 2.02% | 100 |
| Jul 22, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | - | 0.50% | - |
| Jul 21, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | - | -1.69% | 100 |
| Jul 18, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | - | 2.61% | 100 |
| Jul 17, 2025 | 31.66 | 31.79 | 31.66 | 31.79 | - | -0.63% | 100 |
| Jul 16, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | - | -2.08% | 75 |
| Jul 15, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | - | 0.34% | 75 |
| Jul 14, 2025 | 32.42 | 32.56 | 32.42 | 32.56 | - | 1.06% | 75 |
| Jul 11, 2025 | 32.90 | 32.90 | 32.22 | 32.22 | - | -3.10% | 2,071 |
| Jul 10, 2025 | 32.44 | 33.25 | 32.44 | 33.25 | - | 0.03% | 581 |
| Jul 9, 2025 | 33.12 | 33.24 | 33.12 | 33.24 | - | -2.52% | 100 |
| Jul 8, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | - | -2.60% | 100 |
| Jul 7, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | - | 1.30% | 100 |
| Jul 4, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | - | -1.71% | 100 |
| Jul 3, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | - | 3.29% | - |
| Jul 2, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | - | 0.18% | - |