Teck Resources Limited (TSX:TECK.A)
Canada · Delayed Price · Currency is CAD 60.35
-0.04 (-0.07%)
Oct 31, 2025, 2:03 PM EDT
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 60.50 | 60.50 | 60.09 | 60.35 | 60.35 | -0.07% | 520 |
| Oct 30, 2025 | 59.98 | 60.39 | 59.98 | 60.39 | 60.39 | -2.20% | 1,051 |
| Oct 29, 2025 | 60.64 | 61.82 | 60.64 | 61.75 | 61.75 | 1.73% | 4,266 |
| Oct 28, 2025 | 60.33 | 60.71 | 60.33 | 60.70 | 60.70 | 2.02% | 917 |
| Oct 27, 2025 | 59.55 | 60.08 | 59.50 | 59.50 | 59.50 | -0.08% | 753 |
| Oct 24, 2025 | 59.76 | 59.76 | 59.49 | 59.55 | 59.55 | -0.42% | 1,744 |
| Oct 23, 2025 | 60.20 | 60.86 | 59.80 | 59.80 | 59.80 | 1.24% | 2,205 |
| Oct 22, 2025 | 60.93 | 60.93 | 58.69 | 59.07 | 59.07 | -1.88% | 1,408 |
| Oct 21, 2025 | 60.60 | 60.60 | 59.75 | 60.20 | 60.20 | -3.18% | 4,070 |
| Oct 20, 2025 | 60.65 | 62.61 | 60.65 | 62.18 | 62.18 | 2.52% | 4,869 |
| Oct 17, 2025 | 61.46 | 61.46 | 59.99 | 60.65 | 60.65 | -2.04% | 2,942 |
| Oct 16, 2025 | 62.00 | 62.60 | 61.91 | 61.91 | 61.91 | 0.91% | 2,429 |
| Oct 15, 2025 | 61.92 | 61.92 | 60.63 | 61.35 | 61.35 | 1.05% | 1,283 |
| Oct 14, 2025 | 59.03 | 62.00 | 59.03 | 60.71 | 60.71 | 2.24% | 5,001 |
| Oct 10, 2025 | 62.08 | 62.08 | 57.90 | 59.38 | 59.38 | -4.41% | 7,367 |
| Oct 9, 2025 | 60.14 | 62.12 | 60.14 | 62.12 | 62.12 | 3.43% | 4,921 |
| Oct 8, 2025 | 58.94 | 61.43 | 58.94 | 60.06 | 60.06 | 0.32% | 11,197 |
| Oct 7, 2025 | 60.83 | 60.83 | 59.60 | 59.87 | 59.87 | -0.88% | 7,249 |
| Oct 6, 2025 | 60.43 | 62.08 | 60.40 | 60.40 | 60.40 | 0.08% | 3,728 |
| Oct 3, 2025 | 61.23 | 61.23 | 60.35 | 60.35 | 60.35 | -1.87% | 4,590 |
| Oct 2, 2025 | 63.43 | 63.43 | 60.61 | 61.50 | 61.50 | -0.40% | 2,800 |
| Oct 1, 2025 | 62.50 | 62.50 | 61.19 | 61.75 | 61.75 | 0.41% | 2,102 |
| Sep 30, 2025 | 61.08 | 61.53 | 60.50 | 61.50 | 61.50 | 0.10% | 3,896 |
| Sep 29, 2025 | 59.06 | 61.80 | 59.06 | 61.44 | 61.44 | 4.07% | 9,173 |
| Sep 26, 2025 | 56.15 | 59.04 | 56.10 | 59.04 | 59.04 | 5.62% | 3,217 |
| Sep 25, 2025 | 56.97 | 56.97 | 55.55 | 55.90 | 55.90 | 0.45% | 3,018 |
| Sep 24, 2025 | 54.26 | 57.00 | 54.26 | 55.65 | 55.65 | 4.02% | 10,284 |
| Sep 23, 2025 | 53.70 | 53.70 | 53.00 | 53.50 | 53.50 | -0.37% | 6,580 |
| Sep 22, 2025 | 55.07 | 55.07 | 53.70 | 53.70 | 53.70 | -0.83% | 1,237 |
| Sep 19, 2025 | 55.00 | 55.00 | 54.15 | 54.15 | 54.15 | -1.33% | 786 |
| Sep 18, 2025 | 54.79 | 55.60 | 54.36 | 54.88 | 54.88 | 0.31% | 1,356 |
| Sep 17, 2025 | 56.96 | 56.96 | 54.71 | 54.71 | 54.71 | -1.78% | 4,454 |
| Sep 16, 2025 | 58.35 | 58.35 | 55.70 | 55.70 | 55.70 | -4.03% | 8,489 |
| Sep 15, 2025 | 59.50 | 59.50 | 58.02 | 58.04 | 58.04 | -0.55% | 9,994 |
| Sep 12, 2025 | 58.69 | 58.73 | 57.52 | 58.36 | 58.23 | 1.20% | 2,505 |
| Sep 11, 2025 | 57.82 | 58.35 | 56.86 | 57.67 | 57.55 | 2.07% | 5,582 |
| Sep 10, 2025 | 56.45 | 56.50 | 55.69 | 56.50 | 56.38 | 3.73% | 12,440 |
| Sep 9, 2025 | 56.97 | 57.49 | 54.20 | 54.47 | 54.35 | 10.87% | 16,297 |
| Sep 8, 2025 | 48.73 | 49.13 | 48.50 | 49.13 | 49.02 | 2.80% | 2,819 |
| Sep 5, 2025 | 47.00 | 48.49 | 46.70 | 47.79 | 47.69 | 4.53% | 8,260 |
| Sep 4, 2025 | 47.03 | 47.03 | 44.80 | 45.72 | 45.62 | -4.45% | 5,556 |
| Sep 3, 2025 | 47.88 | 48.48 | 47.85 | 47.85 | 47.75 | 2.05% | 2,174 |
| Sep 2, 2025 | 47.02 | 47.02 | 46.51 | 46.89 | 46.79 | -1.90% | 1,282 |
| Aug 29, 2025 | 46.89 | 47.80 | 46.89 | 47.80 | 47.70 | 3.91% | 210 |
| Aug 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.90 | - | - |
| Aug 27, 2025 | 46.26 | 46.26 | 46.00 | 46.00 | 45.90 | -2.02% | 604 |
| Aug 26, 2025 | 47.00 | 47.53 | 46.88 | 46.95 | 46.85 | 0.84% | 4,244 |
| Aug 25, 2025 | 47.50 | 47.65 | 46.56 | 46.56 | 46.46 | -0.72% | 2,891 |
| Aug 22, 2025 | 46.49 | 47.00 | 46.35 | 46.90 | 46.80 | 5.23% | 2,822 |
| Aug 21, 2025 | 43.84 | 44.57 | 43.84 | 44.57 | 44.47 | 0.29% | 2,037 |