Teck Resources Limited (FRA:TPT)
Germany · Delayed Price · Currency is EUR 60.00
+3.00 (5.26%)
At close: Jun 3, 2026
FRA:TPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Jun 1, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | -3.48% | 25 |
| May 29, 2026 | 55.50 | 57.50 | 55.50 | 57.50 | 57.50 | 5.50% | 23 |
| May 28, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| May 27, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - | - |
| May 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4.76% | - |
| May 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -5.41% | - |
| May 22, 2026 | 53.00 | 55.50 | 53.00 | 55.50 | 55.50 | 5.71% | 25 |
| May 21, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 2.94% | 19 |
| May 20, 2026 | 49.60 | 51.00 | 47.20 | 51.00 | 51.00 | -1.92% | 6 |
| May 19, 2026 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | -4.59% | 20 |
| May 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 5.83% | 1 |
| May 15, 2026 | 53.50 | 53.50 | 51.50 | 51.50 | 51.50 | -9.65% | 63 |
| May 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| May 13, 2026 | 54.50 | 58.00 | 54.50 | 57.00 | 57.00 | 5.56% | 60 |
| May 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -5.26% | - |
| May 11, 2026 | 53.00 | 57.00 | 52.00 | 57.00 | 57.00 | 8.57% | 115 |
| May 8, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 1.94% | 42 |
| May 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| May 6, 2026 | 47.60 | 52.50 | 47.60 | 52.50 | 52.50 | 11.23% | 41 |
| May 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -4.07% | - |
| May 4, 2026 | 47.60 | 49.20 | 47.60 | 49.20 | 49.20 | 3.36% | 30 |
| Apr 30, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Apr 29, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.85% | - |
| Apr 28, 2026 | 50.50 | 50.50 | 49.20 | 49.20 | 49.20 | -1.60% | 50 |
| Apr 27, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | -1.96% | 10 |
| Apr 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.24% | 24 |
| Apr 23, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.40% | - |
| Apr 22, 2026 | 47.00 | 49.60 | 47.00 | 49.60 | 49.60 | 1.64% | 100 |
| Apr 21, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -3.37% | - |
| Apr 20, 2026 | 49.60 | 50.50 | 49.60 | 50.50 | 50.50 | 2.23% | - |
| Apr 17, 2026 | 48.20 | 49.40 | 48.20 | 49.40 | 49.40 | -2.18% | - |
| Apr 16, 2026 | 48.40 | 50.50 | 48.40 | 50.50 | 50.50 | 3.48% | 10 |
| Apr 15, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| Apr 14, 2026 | 47.60 | 49.20 | 47.60 | 49.20 | 49.20 | 3.36% | - |
| Apr 13, 2026 | 47.00 | 47.60 | 47.00 | 47.60 | 47.60 | - | 55 |
| Apr 10, 2026 | 45.40 | 47.60 | 45.40 | 47.60 | 47.60 | -0.83% | - |
| Apr 9, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 0.84% | - |
| Apr 8, 2026 | 44.00 | 47.60 | 44.00 | 47.60 | 47.60 | 3.93% | 70 |
| Apr 7, 2026 | 44.60 | 45.80 | 44.60 | 45.80 | 45.80 | 1.78% | 594 |
| Apr 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Apr 1, 2026 | 43.40 | 45.20 | 43.40 | 45.20 | 45.20 | 10.78% | - |
| Mar 31, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -8.93% | - |
| Mar 30, 2026 | 40.80 | 44.80 | 40.80 | 44.80 | 44.80 | 5.16% | 474 |
| 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 |