Teck Resources Limited (TSX:TECK.A)
Canada
· Delayed Price · Currency is CAD 56.37
+0.35 (0.62%)
Jun 30, 2025, 1:11 PM EDT
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 56.48 | 56.48 | 56.25 | 56.37 | 56.37 | 0.62% | 935 |
| Jun 27, 2025 | 57.98 | 57.98 | 56.02 | 56.02 | 56.02 | -1.55% | 1,674 |
| Jun 26, 2025 | 56.23 | 56.93 | 54.69 | 56.90 | 56.90 | 8.38% | 2,384 |
| Jun 25, 2025 | 56.98 | 56.98 | 52.50 | 52.50 | 52.50 | -2.40% | 1,194 |
| Jun 24, 2025 | 53.51 | 53.79 | 52.66 | 53.79 | 53.79 | 3.44% | 1,093 |
| Jun 23, 2025 | 50.67 | 52.00 | 50.67 | 52.00 | 52.00 | 1.07% | 294 |
| Jun 20, 2025 | 52.67 | 52.67 | 51.45 | 51.45 | 51.45 | -2.37% | 449 |
| Jun 19, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - | - |
| Jun 18, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.09% | 891 |
| Jun 17, 2025 | 53.85 | 53.85 | 52.65 | 52.65 | 52.65 | -1.13% | 511 |
| Jun 16, 2025 | 53.20 | 53.25 | 53.00 | 53.25 | 53.25 | 1.33% | 654 |
| Jun 13, 2025 | 51.82 | 52.88 | 51.25 | 52.55 | 52.42 | 1.47% | 2,680 |
| Jun 12, 2025 | 53.11 | 53.11 | 51.79 | 51.79 | 51.67 | -2.43% | 1,420 |
| Jun 11, 2025 | 53.51 | 53.51 | 52.96 | 53.08 | 52.95 | -0.66% | 1,183 |
| Jun 10, 2025 | 53.31 | 53.47 | 53.00 | 53.43 | 53.30 | -0.04% | 3,386 |
| Jun 9, 2025 | 53.91 | 54.00 | 53.45 | 53.45 | 53.32 | 0.72% | 1,310 |
| Jun 6, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 52.94 | 0.57% | 205 |
| Jun 5, 2025 | 52.00 | 53.39 | 52.00 | 52.77 | 52.64 | 3.05% | 3,541 |
| Jun 4, 2025 | 51.77 | 51.77 | 51.00 | 51.21 | 51.09 | 0.31% | 985 |
| Jun 3, 2025 | 49.82 | 51.05 | 49.82 | 51.05 | 50.93 | 1.55% | 200 |
| Jun 2, 2025 | 51.90 | 51.90 | 50.09 | 50.27 | 50.15 | -1.06% | 2,314 |
| May 30, 2025 | 52.10 | 52.10 | 50.81 | 50.81 | 50.69 | -2.44% | 2,130 |
| May 29, 2025 | 52.09 | 52.09 | 52.08 | 52.08 | 51.96 | 0.44% | 300 |
| May 28, 2025 | 52.42 | 52.42 | 51.85 | 51.85 | 51.73 | -1.09% | 333 |
| May 27, 2025 | 52.59 | 52.59 | 51.99 | 52.42 | 52.29 | -0.49% | 1,541 |
| May 26, 2025 | 51.50 | 52.68 | 51.50 | 52.68 | 52.55 | 5.57% | 8,385 |
| May 23, 2025 | 49.94 | 49.94 | 49.90 | 49.90 | 49.78 | 1.05% | 300 |
| May 22, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.26 | -0.24% | 176 |
| May 21, 2025 | 50.49 | 50.49 | 49.50 | 49.50 | 49.38 | -2.27% | 673 |
| May 20, 2025 | 52.00 | 52.00 | 50.10 | 50.65 | 50.53 | 3.37% | 710 |
| May 16, 2025 | 50.50 | 50.50 | 49.00 | 49.00 | 48.88 | -4.39% | 651 |
| May 15, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.13 | -4.21% | 126 |
| May 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.37 | - | - |
| May 13, 2025 | 52.89 | 53.77 | 52.89 | 53.50 | 53.37 | 1.21% | 1,556 |
| May 12, 2025 | 52.65 | 54.33 | 52.65 | 52.86 | 52.73 | 6.04% | 5,486 |
| May 9, 2025 | 49.45 | 49.85 | 49.45 | 49.85 | 49.73 | 2.78% | 450 |
| May 8, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.38 | 2.73% | 612 |
| May 7, 2025 | 49.51 | 49.51 | 46.75 | 47.21 | 47.10 | -3.53% | 3,872 |
| May 6, 2025 | 49.97 | 49.97 | 48.94 | 48.94 | 48.82 | -2.12% | 220 |
| May 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.88 | 4.43% | 228 |
| May 2, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.77 | 1.06% | 164 |
| May 1, 2025 | 48.00 | 48.00 | 47.38 | 47.38 | 47.27 | -3.01% | 1,104 |
| Apr 30, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.73 | - | - |
| Apr 29, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.73 | 0.99% | 100 |
| Apr 28, 2025 | 49.27 | 49.27 | 48.37 | 48.37 | 48.25 | -3.16% | 1,464 |
| Apr 25, 2025 | 50.00 | 50.00 | 49.95 | 49.95 | 49.83 | -1.67% | 530 |
| Apr 24, 2025 | 50.01 | 51.31 | 50.01 | 50.80 | 50.68 | 2.42% | 1,553 |
| Apr 23, 2025 | 48.00 | 49.67 | 48.00 | 49.60 | 49.48 | 3.64% | 1,416 |
| Apr 22, 2025 | 46.98 | 47.86 | 46.98 | 47.86 | 47.75 | 2.99% | 1,283 |
| Apr 21, 2025 | 47.98 | 47.98 | 46.45 | 46.47 | 46.36 | 0.48% | 882 |