Teck Resources Limited (FRA:TPT)
Germany · Delayed Price · Currency is EUR 42.60
+2.00 (4.93%)
At close: Mar 27, 2026
FRA:TPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 41.00 | 42.60 | 40.60 | 42.60 | 42.60 | 4.93% | 97 |
| Mar 26, 2026 | 42.80 | 42.80 | 40.60 | 40.60 | 40.60 | -5.58% | - |
| Mar 25, 2026 | 40.80 | 43.00 | 40.80 | 43.00 | 43.00 | 5.91% | - |
| Mar 24, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.40% | - |
| Mar 23, 2026 | 38.20 | 41.60 | 38.20 | 41.60 | 41.60 | 6.12% | 25 |
| Mar 20, 2026 | 39.80 | 41.80 | 39.00 | 39.20 | 39.20 | -6.22% | 112 |
| Mar 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Mar 18, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -3.23% | 300 |
| Mar 17, 2026 | 42.60 | 44.80 | 42.60 | 43.40 | 43.40 | 0.93% | 249 |
| Mar 16, 2026 | 45.00 | 45.00 | 42.40 | 43.00 | 43.00 | -3.15% | 144 |
| Mar 13, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Mar 12, 2026 | 46.60 | 46.60 | 44.40 | 44.40 | 44.32 | - | 300 |
| Mar 11, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.32 | 3.26% | - |
| Mar 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.92 | - | - |
| Mar 9, 2026 | 43.40 | 43.40 | 43.00 | 43.00 | 42.92 | -2.27% | 424 |
| Mar 6, 2026 | 45.60 | 45.60 | 43.20 | 44.00 | 43.92 | -5.58% | 172 |
| Mar 5, 2026 | 47.00 | 47.00 | 46.60 | 46.60 | 46.52 | -4.90% | 18 |
| Mar 4, 2026 | 46.40 | 49.20 | 46.40 | 49.00 | 48.91 | 4.26% | 72 |
| Mar 3, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 46.92 | -2.49% | 4 |
| Mar 2, 2026 | 48.80 | 48.80 | 48.20 | 48.20 | 48.11 | -4.55% | 75 |
| Feb 27, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.41 | -0.98% | - |
| Feb 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.91 | -1.92% | - |
| Feb 25, 2026 | 49.60 | 52.00 | 49.60 | 52.00 | 51.91 | 4.00% | 16 |
| Feb 24, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 49.91 | 1.63% | 15 |
| Feb 23, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.11 | -0.40% | - |
| Feb 20, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.31 | 0.41% | 201 |
| Feb 19, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.11 | -2.57% | - |
| Feb 18, 2026 | 47.60 | 50.50 | 47.60 | 50.50 | 50.41 | 7.45% | 794 |
| Feb 17, 2026 | 48.20 | 48.20 | 47.00 | 47.00 | 46.92 | -5.24% | 100 |
| Feb 16, 2026 | 50.50 | 50.50 | 49.60 | 49.60 | 49.51 | 2.90% | 47 |
| Feb 13, 2026 | 50.50 | 50.50 | 48.20 | 48.20 | 48.11 | -2.82% | 201 |
| Feb 12, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.51 | - | - |
| Feb 11, 2026 | 48.20 | 49.60 | 48.20 | 49.60 | 49.51 | - | - |
| Feb 10, 2026 | 47.60 | 49.60 | 47.60 | 49.60 | 49.51 | 0.40% | 888 |
| Feb 9, 2026 | 46.00 | 49.40 | 46.00 | 49.40 | 49.31 | 7.39% | 100 |
| Feb 6, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 45.92 | -1.71% | - |
| Feb 5, 2026 | 46.60 | 46.80 | 46.60 | 46.80 | 46.72 | -2.90% | 139 |
| Feb 4, 2026 | 51.00 | 53.50 | 48.20 | 48.20 | 48.11 | -5.49% | 30 |
| Feb 3, 2026 | 45.20 | 51.00 | 45.20 | 51.00 | 50.91 | 11.35% | 182 |
| Feb 2, 2026 | 44.20 | 45.80 | 44.20 | 45.80 | 45.72 | -1.72% | 35 |
| Jan 30, 2026 | 51.00 | 51.00 | 46.60 | 46.60 | 46.52 | -7.72% | 110 |
| Jan 29, 2026 | 49.20 | 50.50 | 49.20 | 50.50 | 50.41 | 5.21% | 219 |
| Jan 28, 2026 | 46.60 | 49.00 | 46.60 | 48.00 | 47.91 | 6.67% | 113 |
| Jan 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.92 | -4.66% | - |
| Jan 26, 2026 | 43.80 | 47.40 | 43.80 | 47.20 | 47.12 | 11.32% | 37 |
| Jan 23, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.32 | -5.78% | 110 |
| Jan 22, 2026 | 44.40 | 45.00 | 44.40 | 45.00 | 44.92 | -0.88% | 4 |
| Jan 21, 2026 | 41.80 | 46.40 | 41.80 | 45.40 | 45.32 | 5.58% | 460 |
| Jan 20, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 42.92 | 1.90% | 1,000 |
| Jan 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.12 | -4.52% | - |