Teck Resources Limited (TSX: TECK.A)
Canada
· Delayed Price · Currency is CAD 57.60
+0.04 (0.07%)
Dec 20, 2024, 9:31 AM EST
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.59 | 59.00 | 57.59 | 58.81 | 58.81 | 2.17% | 1,244 |
| Dec 19, 2024 | 57.88 | 57.88 | 57.46 | 57.56 | 57.56 | -1.72% | 1,906 |
| Dec 18, 2024 | 60.10 | 60.21 | 58.55 | 58.57 | 58.57 | -2.38% | 1,336 |
| Dec 17, 2024 | 60.08 | 60.60 | 59.81 | 60.00 | 60.00 | -1.04% | 4,942 |
| Dec 16, 2024 | 62.65 | 62.70 | 60.63 | 60.63 | 60.63 | -3.56% | 3,442 |
| Dec 13, 2024 | 62.50 | 62.87 | 62.50 | 62.87 | 62.87 | -2.24% | 294 |
| Dec 12, 2024 | 64.77 | 64.77 | 64.02 | 64.31 | 64.19 | -1.09% | 1,851 |
| Dec 11, 2024 | 64.81 | 65.02 | 64.33 | 65.02 | 64.89 | -0.21% | 1,116 |
| Dec 10, 2024 | 65.35 | 65.35 | 65.16 | 65.16 | 65.03 | -1.78% | 436 |
| Dec 9, 2024 | 65.53 | 67.04 | 65.52 | 66.34 | 66.21 | 3.70% | 3,362 |
| Dec 6, 2024 | 63.82 | 64.20 | 63.82 | 63.97 | 63.85 | 0.74% | 1,542 |
| Dec 5, 2024 | 64.50 | 64.50 | 63.50 | 63.50 | 63.38 | -2.04% | 4,672 |
| Dec 4, 2024 | 66.97 | 66.97 | 64.81 | 64.82 | 64.69 | -1.04% | 1,851 |
| Dec 3, 2024 | 64.50 | 66.75 | 64.50 | 65.50 | 65.37 | 0.99% | 35,341 |
| Dec 2, 2024 | 65.70 | 65.70 | 64.86 | 64.86 | 64.73 | -1.28% | 754 |
| Nov 29, 2024 | 66.03 | 66.03 | 65.66 | 65.70 | 65.57 | 0.23% | 851 |
| Nov 28, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.42 | 0.29% | 760 |
| Nov 27, 2024 | 65.90 | 65.90 | 65.31 | 65.36 | 65.23 | -1.86% | 1,009 |
| Nov 26, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.47 | - | - |
| Nov 25, 2024 | 65.22 | 66.60 | 65.22 | 66.60 | 66.47 | 1.42% | 666 |
| Nov 22, 2024 | 66.25 | 66.25 | 65.67 | 65.67 | 65.54 | -1.32% | 284 |
| Nov 21, 2024 | 64.01 | 66.55 | 64.00 | 66.55 | 66.42 | 0.30% | 960 |
| Nov 20, 2024 | 66.55 | 66.55 | 66.35 | 66.35 | 66.22 | -0.08% | 1,033 |
| Nov 19, 2024 | 65.50 | 66.50 | 65.50 | 66.40 | 66.27 | 1.86% | 1,490 |
| Nov 18, 2024 | 65.25 | 65.25 | 64.88 | 65.19 | 65.06 | -0.62% | 1,650 |
| Nov 15, 2024 | 64.99 | 65.60 | 64.99 | 65.60 | 65.47 | 2.58% | 560 |
| Nov 14, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.83 | - | - |
| Nov 13, 2024 | 63.54 | 64.00 | 63.54 | 63.95 | 63.83 | -2.19% | 395 |
| Nov 12, 2024 | 65.25 | 65.38 | 64.50 | 65.38 | 65.25 | -1.79% | 769 |
| Nov 11, 2024 | 67.65 | 67.65 | 66.57 | 66.57 | 66.44 | -1.74% | 725 |
| Nov 8, 2024 | 68.89 | 68.89 | 67.73 | 67.75 | 67.62 | -4.47% | 723 |
| Nov 7, 2024 | 68.66 | 71.25 | 68.66 | 70.92 | 70.78 | 3.16% | 1,445 |
| Nov 6, 2024 | 67.10 | 68.75 | 67.10 | 68.75 | 68.62 | 0.48% | 581 |
| Nov 5, 2024 | 67.00 | 68.42 | 67.00 | 68.42 | 68.29 | 2.70% | 772 |
| Nov 4, 2024 | 66.66 | 67.26 | 66.62 | 66.62 | 66.49 | 1.00% | 1,401 |
| Nov 1, 2024 | 66.35 | 66.35 | 65.90 | 65.96 | 65.83 | 0.69% | 701 |
| Oct 31, 2024 | 65.75 | 65.75 | 65.43 | 65.51 | 65.38 | -1.12% | 6,461 |
| Oct 30, 2024 | 67.01 | 67.02 | 66.25 | 66.25 | 66.12 | -1.12% | 10,716 |
| Oct 29, 2024 | 66.87 | 67.10 | 66.47 | 67.00 | 66.87 | - | 2,165 |
| Oct 28, 2024 | 67.00 | 67.63 | 67.00 | 67.00 | 66.87 | 0.95% | 687 |
| Oct 25, 2024 | 65.50 | 66.99 | 65.50 | 66.37 | 66.24 | 0.11% | 3,962 |
| Oct 24, 2024 | 67.95 | 67.95 | 64.35 | 66.30 | 66.17 | -3.48% | 7,532 |
| Oct 23, 2024 | 68.36 | 68.69 | 68.10 | 68.69 | 68.56 | -1.35% | 1,522 |
| Oct 22, 2024 | 68.00 | 69.89 | 68.00 | 69.63 | 69.49 | 2.40% | 2,116 |
| Oct 21, 2024 | 70.05 | 70.05 | 68.00 | 68.00 | 67.87 | -2.91% | 955 |
| Oct 18, 2024 | 70.00 | 70.04 | 70.00 | 70.04 | 69.90 | 0.30% | 743 |
| Oct 17, 2024 | 69.24 | 69.83 | 69.24 | 69.83 | 69.69 | 0.94% | 935 |
| Oct 16, 2024 | 68.04 | 69.25 | 68.04 | 69.18 | 69.05 | 1.41% | 841 |
| Oct 15, 2024 | 70.47 | 70.47 | 68.22 | 68.22 | 68.09 | -3.17% | 2,689 |
| Oct 11, 2024 | 70.24 | 71.00 | 70.24 | 70.45 | 70.31 | 1.48% | 2,044 |
| Oct 10, 2024 | 67.35 | 69.42 | 67.20 | 69.42 | 69.29 | 2.16% | 1,955 |
| Oct 9, 2024 | 66.50 | 67.95 | 65.88 | 67.95 | 67.82 | 2.20% | 4,915 |
| Oct 8, 2024 | 69.57 | 69.57 | 65.70 | 66.49 | 66.36 | -4.48% | 7,431 |
| Oct 7, 2024 | 70.84 | 70.84 | 69.58 | 69.61 | 69.47 | -0.59% | 1,531 |
| Oct 4, 2024 | 70.75 | 71.20 | 70.02 | 70.02 | 69.88 | 0.86% | 1,915 |
| Oct 3, 2024 | 70.31 | 70.31 | 69.35 | 69.42 | 69.29 | -2.06% | 2,356 |
| Oct 2, 2024 | 70.18 | 71.16 | 70.18 | 70.88 | 70.74 | 1.30% | 1,529 |
| Oct 1, 2024 | 70.57 | 71.20 | 69.70 | 69.97 | 69.83 | -0.99% | 4,494 |
| Sep 30, 2024 | 70.58 | 70.70 | 69.79 | 70.67 | 70.53 | -0.41% | 1,730 |
| Sep 27, 2024 | 71.64 | 71.64 | 70.96 | 70.96 | 70.82 | -1.10% | 1,221 |
| Sep 26, 2024 | 70.99 | 72.66 | 70.99 | 71.75 | 71.61 | 5.04% | 7,838 |
| Sep 25, 2024 | 68.32 | 68.32 | 67.80 | 68.31 | 68.18 | -0.67% | 2,444 |
| Sep 24, 2024 | 68.87 | 69.29 | 68.40 | 68.77 | 68.64 | 4.23% | 4,565 |
| Sep 23, 2024 | 66.46 | 66.70 | 65.98 | 65.98 | 65.85 | -0.56% | 980 |
| Sep 20, 2024 | 66.15 | 66.35 | 65.55 | 66.35 | 66.22 | -0.20% | 1,100 |
| Sep 19, 2024 | 65.23 | 66.87 | 65.23 | 66.48 | 66.35 | 3.12% | 3,920 |
| Sep 18, 2024 | 63.50 | 65.53 | 63.12 | 64.47 | 64.34 | 1.32% | 770 |
| Sep 17, 2024 | 63.82 | 63.82 | 63.63 | 63.63 | 63.51 | -0.27% | 1,600 |
| Sep 16, 2024 | 63.25 | 63.80 | 63.25 | 63.80 | 63.68 | 1.27% | 912 |
| Sep 13, 2024 | 63.19 | 63.20 | 62.67 | 63.00 | 62.88 | - | 1,017 |
| Sep 12, 2024 | 62.23 | 63.00 | 62.23 | 63.00 | 62.25 | 3.47% | 1,318 |
| Sep 11, 2024 | 60.73 | 60.89 | 59.58 | 60.89 | 60.17 | 0.89% | 1,977 |
| Sep 10, 2024 | 59.60 | 60.40 | 59.52 | 60.35 | 59.64 | 0.58% | 1,209 |
| Sep 9, 2024 | 60.30 | 60.50 | 60.00 | 60.00 | 59.29 | 1.90% | 1,650 |
| Sep 6, 2024 | 60.50 | 60.50 | 58.65 | 58.88 | 58.18 | -2.31% | 3,480 |
| Sep 5, 2024 | 62.01 | 62.10 | 60.27 | 60.27 | 59.56 | -0.71% | 2,720 |
| Sep 4, 2024 | 60.00 | 62.00 | 60.00 | 60.70 | 59.98 | 0.73% | 2,107 |
| Sep 3, 2024 | 64.27 | 64.27 | 60.25 | 60.26 | 59.55 | -6.30% | 4,532 |
| Aug 30, 2024 | 64.22 | 64.33 | 64.00 | 64.31 | 63.55 | 0.33% | 1,000 |
| Aug 29, 2024 | 63.68 | 64.30 | 63.00 | 64.10 | 63.34 | 0.94% | 1,216 |
| Aug 28, 2024 | 64.02 | 64.02 | 63.50 | 63.50 | 62.75 | -3.58% | 1,562 |
| Aug 27, 2024 | 65.51 | 66.81 | 65.51 | 65.86 | 65.08 | -1.07% | 831 |
| Aug 26, 2024 | 66.51 | 67.12 | 66.32 | 66.57 | 65.78 | 0.85% | 807 |
| Aug 23, 2024 | 66.53 | 66.53 | 65.92 | 66.01 | 65.23 | 1.24% | 750 |
| Aug 22, 2024 | 66.20 | 66.20 | 65.08 | 65.20 | 64.43 | -2.34% | 2,805 |
| Aug 21, 2024 | 66.34 | 66.76 | 66.34 | 66.76 | 65.97 | 1.15% | 900 |
| Aug 20, 2024 | 67.03 | 67.03 | 65.93 | 66.00 | 65.22 | -1.37% | 1,568 |
| Aug 19, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.66 | - | - |
| Aug 16, 2024 | 67.01 | 67.01 | 66.49 | 66.92 | 66.13 | -0.83% | 1,242 |
| Aug 15, 2024 | 64.25 | 67.66 | 64.25 | 67.48 | 66.68 | 5.44% | 10,813 |
| Aug 14, 2024 | 63.31 | 64.00 | 63.31 | 64.00 | 63.24 | -0.16% | 310 |
| Aug 13, 2024 | 63.02 | 64.30 | 63.00 | 64.10 | 63.34 | 0.19% | 803 |
| Aug 12, 2024 | 63.50 | 63.98 | 63.20 | 63.98 | 63.22 | 2.47% | 1,395 |
| Aug 9, 2024 | 62.01 | 62.44 | 61.59 | 62.44 | 61.70 | 1.53% | 1,220 |
| Aug 8, 2024 | 61.29 | 61.50 | 61.06 | 61.50 | 60.77 | 3.21% | 1,200 |
| Aug 7, 2024 | 63.69 | 63.69 | 59.59 | 59.59 | 58.88 | -4.29% | 1,869 |
| Aug 6, 2024 | 61.12 | 62.75 | 60.69 | 62.26 | 61.52 | 0.06% | 4,255 |
| Aug 2, 2024 | 64.27 | 64.27 | 61.68 | 62.22 | 61.48 | -4.09% | 1,551 |
| Aug 1, 2024 | 66.96 | 66.96 | 64.38 | 64.87 | 64.10 | -4.32% | 4,228 |
| Jul 31, 2024 | 67.98 | 68.30 | 67.25 | 67.80 | 67.00 | 3.80% | 2,880 |