Teck Resources Limited (TSX:TECK.A)
Canada
· Delayed Price · Currency is CAD 50.80
+2.94 (6.14%)
Apr 24, 2025, 3:21 PM EDT
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 48.00 | 49.67 | 48.00 | 49.60 | 49.60 | 3.64% | 1,416 |
| Apr 22, 2025 | 46.98 | 47.86 | 46.98 | 47.86 | 47.86 | 2.99% | 1,283 |
| Apr 21, 2025 | 47.98 | 47.98 | 46.45 | 46.47 | 46.47 | 0.48% | 882 |
| Apr 17, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.45% | 431 |
| Apr 16, 2025 | 46.61 | 46.80 | 46.45 | 46.46 | 46.46 | -2.23% | 1,830 |
| Apr 15, 2025 | 47.22 | 47.98 | 46.83 | 47.52 | 47.52 | -1.00% | 1,315 |
| Apr 14, 2025 | 48.04 | 48.48 | 48.00 | 48.00 | 48.00 | 0.63% | 2,278 |
| Apr 11, 2025 | 46.56 | 47.70 | 46.56 | 47.70 | 47.70 | 6.00% | 740 |
| Apr 10, 2025 | 49.98 | 49.98 | 45.00 | 45.00 | 45.00 | -4.74% | 1,602 |
| Apr 9, 2025 | 40.50 | 47.24 | 40.49 | 47.24 | 47.24 | 13.42% | 3,729 |
| Apr 8, 2025 | 43.54 | 45.29 | 41.29 | 41.65 | 41.65 | -3.65% | 7,534 |
| Apr 7, 2025 | 42.00 | 45.20 | 41.24 | 43.23 | 43.23 | -1.19% | 8,698 |
| Apr 4, 2025 | 42.90 | 49.32 | 42.00 | 43.75 | 43.75 | -10.66% | 4,874 |
| Apr 3, 2025 | 51.00 | 51.00 | 47.97 | 48.97 | 48.97 | -6.28% | 6,789 |
| Apr 2, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -1.23% | 181 |
| Apr 1, 2025 | 52.25 | 55.10 | 52.25 | 52.90 | 52.90 | -1.65% | 2,377 |
| Mar 31, 2025 | 53.40 | 53.79 | 51.24 | 53.79 | 53.79 | 0.54% | 588 |
| Mar 28, 2025 | 54.81 | 54.81 | 53.42 | 53.50 | 53.50 | -4.89% | 2,445 |
| Mar 27, 2025 | 57.29 | 57.29 | 56.00 | 56.25 | 56.25 | -2.04% | 2,114 |
| Mar 26, 2025 | 60.81 | 60.81 | 57.34 | 57.42 | 57.42 | -6.18% | 4,780 |
| Mar 25, 2025 | 61.00 | 61.30 | 61.00 | 61.20 | 61.20 | 2.00% | 845 |
| Mar 24, 2025 | 60.25 | 60.25 | 60.00 | 60.00 | 60.00 | 0.81% | 300 |
| Mar 21, 2025 | 59.59 | 59.59 | 59.26 | 59.52 | 59.52 | -1.70% | 2,003 |
| Mar 20, 2025 | 61.44 | 61.44 | 60.50 | 60.55 | 60.55 | -1.45% | 1,110 |
| Mar 19, 2025 | 61.03 | 61.44 | 61.03 | 61.44 | 61.44 | 2.23% | 532 |
| Mar 18, 2025 | 61.45 | 61.45 | 59.80 | 60.10 | 60.10 | -1.73% | 1,437 |
| Mar 17, 2025 | 60.96 | 61.99 | 60.96 | 61.16 | 61.16 | 1.07% | 1,855 |
| Mar 14, 2025 | 59.99 | 60.55 | 59.05 | 60.51 | 60.51 | -0.23% | 2,063 |
| Mar 13, 2025 | 59.84 | 60.65 | 58.70 | 60.65 | 60.52 | 4.57% | 2,023 |
| Mar 12, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.88 | 0.19% | 102 |
| Mar 11, 2025 | 54.90 | 57.89 | 54.45 | 57.89 | 57.77 | 7.20% | 1,625 |
| Mar 10, 2025 | 57.53 | 57.70 | 53.45 | 54.00 | 53.89 | -6.18% | 9,441 |
| Mar 7, 2025 | 58.88 | 58.88 | 56.38 | 57.56 | 57.44 | -1.86% | 3,928 |
| Mar 6, 2025 | 59.67 | 60.15 | 58.20 | 58.65 | 58.53 | -1.76% | 6,857 |
| Mar 5, 2025 | 59.14 | 59.70 | 59.14 | 59.70 | 59.58 | 6.11% | 1,353 |
| Mar 4, 2025 | 56.35 | 59.22 | 54.88 | 56.26 | 56.14 | -1.73% | 8,113 |
| Mar 3, 2025 | 59.09 | 59.50 | 57.13 | 57.25 | 57.13 | -2.14% | 6,094 |
| Feb 28, 2025 | 57.41 | 58.50 | 57.26 | 58.50 | 58.38 | 0.41% | 1,141 |
| Feb 27, 2025 | 60.98 | 60.98 | 58.25 | 58.26 | 58.14 | -1.92% | 1,395 |
| Feb 26, 2025 | 59.73 | 60.30 | 59.40 | 59.40 | 59.28 | 1.71% | 937 |
| Feb 25, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.28 | - | - |
| Feb 24, 2025 | 58.56 | 59.25 | 58.40 | 58.40 | 58.28 | -0.10% | 3,325 |
| Feb 21, 2025 | 60.30 | 60.30 | 58.46 | 58.46 | 58.34 | -4.79% | 3,058 |
| Feb 20, 2025 | 61.33 | 62.24 | 61.00 | 61.40 | 61.27 | 1.47% | 1,900 |
| Feb 19, 2025 | 60.97 | 60.97 | 60.01 | 60.51 | 60.38 | 0.35% | 821 |
| Feb 18, 2025 | 60.83 | 63.16 | 60.30 | 60.30 | 60.18 | -1.55% | 2,703 |
| Feb 14, 2025 | 63.00 | 63.00 | 61.25 | 61.25 | 61.12 | -2.09% | 2,896 |
| Feb 13, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.43 | 1.94% | 412 |
| Feb 12, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.24 | 1.86% | 125 |
| Feb 11, 2025 | 60.39 | 60.65 | 59.94 | 60.25 | 60.13 | -2.67% | 1,642 |