Teck Resources Limited (FRA:TEKB)
Germany · Delayed Price · Currency is EUR 37.03
-0.14 (-0.38%)
Last updated: Oct 20, 2025, 8:02 AM CET
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.33% | 80 |
| Oct 21, 2025 | 37.81 | 37.81 | 36.80 | 36.80 | 36.80 | -0.62% | 80 |
| Oct 20, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.38% | 255 |
| Oct 17, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -2.52% | 255 |
| Oct 16, 2025 | 37.32 | 38.13 | 37.32 | 38.13 | 38.13 | 2.64% | 255 |
| Oct 15, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 1.56% | 447 |
| Oct 14, 2025 | 38.44 | 38.44 | 36.58 | 36.58 | 36.58 | -3.76% | 447 |
| Oct 13, 2025 | 36.61 | 38.01 | 36.61 | 38.01 | 38.01 | 0.32% | 400 |
| Oct 10, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.77% | 1,650 |
| Oct 9, 2025 | 37.25 | 37.81 | 37.25 | 37.60 | 37.60 | 1.92% | 1,650 |
| Oct 8, 2025 | 36.25 | 36.89 | 36.25 | 36.89 | 36.89 | 1.23% | 2,335 |
| Oct 7, 2025 | 36.78 | 37.08 | 36.44 | 36.44 | 36.44 | -1.54% | 375 |
| Oct 6, 2025 | 37.00 | 37.01 | 37.00 | 37.01 | 37.01 | -0.83% | 400 |
| Oct 3, 2025 | 36.83 | 37.32 | 36.83 | 37.32 | 37.32 | -0.16% | 58 |
| Oct 2, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 1.47% | 2,568 |
| Oct 1, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -1.23% | 2,568 |
| Sep 30, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.54% | 2,568 |
| Sep 29, 2025 | 35.20 | 37.10 | 35.20 | 37.10 | 37.10 | 9.15% | 2,568 |
| Sep 26, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.82% | 633 |
| Sep 25, 2025 | 33.87 | 35.18 | 33.87 | 34.27 | 34.27 | -0.41% | 633 |
| Sep 24, 2025 | 32.53 | 34.50 | 32.53 | 34.41 | 34.41 | 5.88% | 661 |
| Sep 23, 2025 | 32.57 | 32.99 | 32.50 | 32.50 | 32.50 | -1.52% | 157 |
| Sep 22, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -0.81% | 240 |
| Sep 19, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -1.04% | - |
| Sep 18, 2025 | 33.57 | 33.62 | 33.57 | 33.62 | 33.62 | -0.06% | 213 |
| Sep 17, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -6.37% | - |
| Sep 16, 2025 | 35.41 | 35.93 | 35.41 | 35.93 | 35.93 | -0.69% | 150 |
| Sep 15, 2025 | 35.32 | 36.18 | 35.32 | 36.18 | 36.18 | 1.63% | 30 |
| Sep 12, 2025 | 35.29 | 35.67 | 35.29 | 35.60 | 35.52 | 1.28% | 155 |
| Sep 11, 2025 | 34.39 | 35.15 | 34.39 | 35.15 | 35.07 | 3.29% | 213 |
| Sep 10, 2025 | 33.27 | 34.39 | 33.27 | 34.03 | 33.96 | 0.09% | 720 |
| Sep 9, 2025 | 35.90 | 35.90 | 32.61 | 34.00 | 33.93 | 15.25% | 3,239 |
| Sep 8, 2025 | 29.16 | 29.50 | 29.16 | 29.50 | 29.44 | 3.15% | 67 |
| Sep 5, 2025 | 27.99 | 28.60 | 27.99 | 28.60 | 28.54 | 4.38% | 150 |
| Sep 4, 2025 | 28.77 | 28.77 | 27.40 | 27.40 | 27.34 | -7.43% | 450 |
| Sep 3, 2025 | 28.64 | 29.60 | 27.92 | 29.60 | 29.54 | 2.07% | 820 |
| Sep 2, 2025 | 28.99 | 29.00 | 28.99 | 29.00 | 28.94 | -1.06% | 30 |
| Sep 1, 2025 | 28.95 | 29.36 | 28.95 | 29.31 | 29.25 | 0.48% | 500 |
| Aug 29, 2025 | 28.87 | 29.17 | 28.87 | 29.17 | 29.11 | 3.99% | 176 |
| Aug 28, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 27.99 | -1.41% | - |
| Aug 27, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.39 | - | - |
| Aug 26, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.39 | -0.14% | - |
| Aug 25, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.43 | 0.49% | - |
| Aug 22, 2025 | 27.22 | 28.35 | 27.22 | 28.35 | 28.29 | 6.38% | 50 |
| Aug 21, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.59 | -1.59% | - |
| Aug 20, 2025 | 26.72 | 27.08 | 26.72 | 27.08 | 27.02 | 0.59% | 477 |
| Aug 19, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.86 | -1.61% | - |
| Aug 18, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.30 | -0.47% | - |
| Aug 15, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.43 | -0.90% | - |
| Aug 14, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.68 | 0.47% | - |