Teck Resources Limited (FRA:TPT)
Germany · Delayed Price · Currency is EUR 46.60
-3.90 (-7.72%)
At close: Jan 30, 2026
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 51.00 | 51.00 | 46.60 | 46.60 | 46.60 | -7.72% | 110 |
| Jan 29, 2026 | 49.20 | 50.50 | 49.20 | 50.50 | 50.50 | 5.21% | 219 |
| Jan 28, 2026 | 46.60 | 49.00 | 46.60 | 48.00 | 48.00 | 6.67% | 113 |
| Jan 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.66% | - |
| Jan 26, 2026 | 43.80 | 47.40 | 43.80 | 47.20 | 47.20 | 11.32% | 37 |
| Jan 23, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -5.78% | 110 |
| Jan 22, 2026 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | -0.88% | 4 |
| Jan 21, 2026 | 41.80 | 46.40 | 41.80 | 45.40 | 45.40 | 5.58% | 460 |
| Jan 20, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | 1.90% | 1,000 |
| Jan 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -4.52% | - |
| Jan 16, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | -1.78% | 121 |
| Jan 15, 2026 | 43.40 | 45.00 | 43.40 | 45.00 | 45.00 | 4.17% | 74 |
| Jan 14, 2026 | 41.60 | 43.20 | 41.60 | 43.20 | 43.20 | -0.92% | 25 |
| Jan 13, 2026 | 42.20 | 43.60 | 42.20 | 43.60 | 43.60 | 5.31% | 25 |
| Jan 12, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -3.27% | - |
| Jan 9, 2026 | 41.20 | 43.60 | 41.20 | 42.80 | 42.80 | 1.90% | 489 |
| Jan 8, 2026 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 0.48% | 25 |
| Jan 7, 2026 | 42.60 | 42.60 | 41.80 | 41.80 | 41.80 | -4.57% | 120 |
| Jan 6, 2026 | 41.40 | 43.80 | 41.40 | 43.80 | 43.80 | 4.78% | - |
| Jan 5, 2026 | 39.60 | 42.00 | 39.60 | 41.80 | 41.80 | 0.97% | 15 |
| Jan 2, 2026 | 39.60 | 41.40 | 39.60 | 41.40 | 41.40 | -0.96% | 11 |
| Dec 30, 2025 | 39.60 | 42.00 | 39.60 | 41.80 | 41.80 | 5.03% | 16 |
| Dec 29, 2025 | 40.80 | 40.80 | 39.80 | 39.80 | 39.80 | 0.51% | 82 |
| Dec 23, 2025 | 40.80 | 40.80 | 39.60 | 39.60 | 39.60 | 4.21% | 205 |
| Dec 22, 2025 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | -3.55% | 2 |
| Dec 19, 2025 | 37.40 | 39.80 | 37.40 | 39.40 | 39.40 | 7.65% | 153 |
| Dec 18, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| Dec 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.72% | 334 |
| Dec 16, 2025 | 35.60 | 36.80 | 35.60 | 36.80 | 36.80 | 1.10% | - |
| Dec 15, 2025 | 35.60 | 38.00 | 35.60 | 36.40 | 36.40 | 1.11% | 100 |
| Dec 12, 2025 | 37.20 | 37.60 | 36.00 | 36.00 | 35.92 | -5.26% | 27 |
| Dec 11, 2025 | 36.40 | 38.00 | 36.40 | 38.00 | 37.92 | - | - |
| Dec 10, 2025 | 37.20 | 38.00 | 37.20 | 38.00 | 37.92 | 3.26% | - |
| Dec 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.72 | -2.13% | - |
| Dec 8, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.52 | -3.09% | - |
| Dec 5, 2025 | 37.40 | 38.80 | 37.40 | 38.80 | 38.72 | 1.57% | - |
| Dec 4, 2025 | 37.00 | 38.20 | 37.00 | 38.20 | 38.12 | 6.11% | - |
| Dec 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.92 | -1.10% | - |
| Dec 2, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.32 | 2.82% | - |
| Dec 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.32 | -1.12% | - |
| Nov 28, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.72 | -1.10% | - |
| Nov 27, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 36.12 | -0.55% | - |
| Nov 26, 2025 | 35.40 | 37.80 | 35.40 | 36.40 | 36.32 | 5.81% | 27 |
| Nov 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.33 | -3.91% | - |
| Nov 24, 2025 | 33.60 | 35.80 | 33.60 | 35.80 | 35.72 | 6.55% | 30 |
| Nov 21, 2025 | 33.40 | 33.60 | 33.40 | 33.60 | 33.53 | 1.82% | - |
| Nov 20, 2025 | 33.60 | 34.80 | 33.00 | 33.00 | 32.93 | 1.23% | - |
| Nov 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.53 | -3.55% | - |
| Nov 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.73 | -1.74% | - |
| Nov 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.33 | -2.82% | - |