Teck Resources Limited (FRA:TPT)
Germany · Delayed Price · Currency is EUR 35.40
-0.40 (-1.12%)
At close: Dec 1, 2025
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Nov 28, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Nov 27, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | -0.55% | - |
| Nov 26, 2025 | 35.40 | 37.80 | 35.40 | 36.40 | 36.40 | 5.81% | 27 |
| Nov 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.91% | - |
| Nov 24, 2025 | 33.60 | 35.80 | 33.60 | 35.80 | 35.80 | 6.55% | 30 |
| Nov 21, 2025 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | 1.82% | - |
| Nov 20, 2025 | 33.60 | 34.80 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Nov 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| Nov 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Nov 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| Nov 14, 2025 | 34.40 | 35.40 | 34.40 | 35.40 | 35.40 | -2.21% | - |
| Nov 13, 2025 | 36.40 | 36.80 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Nov 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Nov 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.75% | - |
| Nov 10, 2025 | 34.40 | 36.40 | 34.40 | 36.40 | 36.40 | 4.60% | - |
| Nov 7, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.87% | - |
| Nov 6, 2025 | 34.80 | 36.20 | 34.80 | 36.20 | 36.20 | 1.69% | - |
| Nov 5, 2025 | 34.80 | 35.80 | 34.80 | 35.60 | 35.60 | 1.14% | - |
| Nov 4, 2025 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| Nov 3, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Oct 31, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Oct 30, 2025 | 37.00 | 39.00 | 36.40 | 37.00 | 37.00 | -1.60% | 55 |
| Oct 29, 2025 | 36.20 | 38.40 | 36.20 | 37.60 | 37.60 | 2.17% | 40 |
| Oct 28, 2025 | 35.20 | 36.80 | 35.20 | 36.80 | 36.80 | 3.37% | - |
| Oct 27, 2025 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.26% | - |
| Oct 23, 2025 | 35.20 | 36.80 | 35.20 | 36.80 | 36.80 | 3.95% | - |
| Oct 22, 2025 | 35.80 | 37.60 | 35.40 | 35.40 | 35.40 | -3.80% | - |
| Oct 21, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.79% | - |
| Oct 20, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Oct 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Oct 16, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Oct 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Oct 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 5.11% | 165 |
| Oct 13, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -6.38% | - |
| Oct 10, 2025 | 37.00 | 38.20 | 36.80 | 37.60 | 37.60 | 1.08% | 180 |
| Oct 9, 2025 | 35.80 | 37.20 | 35.80 | 37.20 | 37.20 | 2.76% | - |
| Oct 8, 2025 | 35.60 | 36.60 | 35.60 | 36.20 | 36.20 | 1.12% | - |
| Oct 7, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 6, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Oct 3, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Oct 2, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Oct 1, 2025 | 36.40 | 37.40 | 36.40 | 37.40 | 37.40 | -3.61% | - |
| Sep 30, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 8.99% | 30 |
| Sep 29, 2025 | 35.00 | 37.40 | 35.00 | 35.60 | 35.60 | 4.71% | 193 |
| Sep 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | - |
| Sep 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.51% | - |
| Sep 24, 2025 | 31.60 | 34.20 | 31.60 | 34.20 | 34.20 | 6.88% | - |
| Sep 23, 2025 | 31.80 | 33.20 | 31.80 | 32.00 | 32.00 | -0.62% | 762 |