Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2025	42.92	42.92	42.92	42.92	42.92	10.05%	250
Feb 3, 2025	38.00	39.00	38.00	39.00	39.00	-5.87%	214
Jan 28, 2025	40.58	41.43	40.58	41.43	41.43	-1.07%	500
Jan 17, 2025	41.88	41.88	41.88	41.88	41.88	2.92%	515
Jan 10, 2025	42.26	42.26	40.69	40.69	40.69	-0.52%	500
Jan 8, 2025	40.80	40.90	40.80	40.90	40.90	0.74%	2,200
Dec 31, 2024	40.60	40.60	40.60	40.60	40.60	2.89%	105
Dec 30, 2024	40.48	40.48	39.46	39.46	39.46	-2.86%	781
Dec 18, 2024	40.62	40.62	40.62	40.62	40.62	-3.52%	1,566
Dec 17, 2024	42.10	42.10	42.10	42.10	42.10	0.75%	100
Dec 16, 2024	41.79	41.79	41.79	41.79	41.79	-3.61%	176
Dec 13, 2024	43.36	43.36	43.36	43.36	43.36	-0.40%	210
Dec 12, 2024	43.53	43.53	43.53	43.53	43.44	-6.39%	122
Dec 6, 2024	46.50	46.50	46.50	46.50	46.41	-3.10%	310
Dec 3, 2024	47.99	47.99	47.99	47.99	47.89	-1.99%	504
Nov 8, 2024	49.00	49.00	48.97	48.97	48.87	2.36%	332
Oct 29, 2024	47.84	47.84	47.84	47.84	47.74	0.54%	112
Oct 25, 2024	47.95	47.95	47.58	47.58	47.49	-7.20%	230
Oct 11, 2024	51.28	51.28	51.28	51.28	51.17	-2.33%	186
Oct 4, 2024	52.50	52.50	52.50	52.50	52.40	-0.06%	325
Oct 2, 2024	52.54	52.54	52.53	52.53	52.43	2.82%	448
Sep 24, 2024	51.09	51.09	51.09	51.09	50.99	6.78%	100
Sep 23, 2024	47.85	47.85	47.85	47.85	47.75	-0.31%	1,083
Sep 18, 2024	48.00	48.00	48.00	48.00	47.90	4.39%	405
Sep 17, 2024	46.88	46.88	45.98	45.98	45.89	-1.65%	1,000
Sep 13, 2024	46.75	46.75	46.75	46.75	46.66	1.08%	200
Sep 12, 2024	46.25	46.25	46.25	46.25	45.70	1.63%	100
Aug 30, 2024	45.51	45.51	45.51	45.51	44.96	-6.07%	200
Aug 23, 2024	48.45	48.45	48.45	48.45	47.87	4.19%	400