Teck Resources Limited (FRA:TPT)
Germany · Delayed Price · Currency is EUR 49.60
+0.80 (1.64%)
At close: Jun 25, 2026
FRA:TPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.64% | - |
| Jun 24, 2026 | 51.00 | 51.00 | 48.80 | 48.80 | 48.80 | -5.24% | - |
| Jun 23, 2026 | 53.50 | 53.50 | 50.50 | 51.50 | 51.50 | -2.83% | 13 |
| Jun 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | 90 |
| Jun 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Jun 18, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -5.93% | - |
| Jun 17, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 6.31% | 619 |
| Jun 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Jun 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.08% | - |
| Jun 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.42 | 2.88% | - |
| Jun 11, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 51.92 | - | - |
| Jun 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.92 | -0.95% | - |
| Jun 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.42 | -5.41% | - |
| Jun 8, 2026 | 52.00 | 55.50 | 52.00 | 55.50 | 55.42 | -2.63% | 25 |
| Jun 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.92 | - | 50 |
| Jun 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.92 | -5.00% | - |
| Jun 3, 2026 | 59.00 | 62.00 | 59.00 | 60.00 | 59.91 | 5.26% | 90 |
| Jun 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.92 | 2.70% | - |
| Jun 1, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.42 | -3.48% | 25 |
| May 29, 2026 | 55.50 | 57.50 | 55.50 | 57.50 | 57.42 | 5.50% | 23 |
| May 28, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.42 | -0.91% | - |
| May 27, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 54.92 | - | - |
| May 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.92 | 4.76% | - |
| May 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.42 | -5.41% | - |
| May 22, 2026 | 53.00 | 55.50 | 53.00 | 55.50 | 55.42 | 5.71% | 25 |
| May 21, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.42 | 2.94% | 19 |
| May 20, 2026 | 49.60 | 51.00 | 47.20 | 51.00 | 50.93 | -1.92% | 6 |
| May 19, 2026 | 53.50 | 53.50 | 52.00 | 52.00 | 51.92 | -4.59% | 20 |
| May 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.42 | 5.83% | 1 |
| May 15, 2026 | 53.50 | 53.50 | 51.50 | 51.50 | 51.43 | -9.65% | 63 |
| May 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.92 | - | - |
| May 13, 2026 | 54.50 | 58.00 | 54.50 | 57.00 | 56.92 | 5.56% | 60 |
| May 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.92 | -5.26% | - |
| May 11, 2026 | 53.00 | 57.00 | 52.00 | 57.00 | 56.92 | 8.57% | 115 |
| May 8, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.42 | 1.94% | 42 |
| May 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.43 | -1.90% | - |
| May 6, 2026 | 47.60 | 52.50 | 47.60 | 52.50 | 52.42 | 11.23% | 41 |
| May 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.13 | -4.07% | - |
| May 4, 2026 | 47.60 | 49.20 | 47.60 | 49.20 | 49.13 | 3.36% | 30 |
| Apr 30, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.53 | -0.42% | - |
| Apr 29, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.73 | -2.85% | - |
| Apr 28, 2026 | 50.50 | 50.50 | 49.20 | 49.20 | 49.13 | -1.60% | 50 |
| Apr 27, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 49.93 | -1.96% | 10 |
| Apr 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.93 | 3.24% | 24 |
| Apr 23, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.33 | -0.40% | - |
| Apr 22, 2026 | 47.00 | 49.60 | 47.00 | 49.60 | 49.53 | 1.64% | 100 |
| Apr 21, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.73 | -3.37% | - |
| Apr 20, 2026 | 49.60 | 50.50 | 49.60 | 50.50 | 50.43 | 2.23% | - |
| Apr 17, 2026 | 48.20 | 49.40 | 48.20 | 49.40 | 49.33 | -2.18% | - |
| Apr 16, 2026 | 48.40 | 50.50 | 48.40 | 50.50 | 50.43 | 3.48% | 10 |