Teck Resources Limited (TSX:TECK.A)
Canada · Delayed Price · Currency is CAD 48.00
-1.00 (-2.04%)
Jul 25, 2025, 9:45 AM EDT
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 49.94 | 49.94 | 47.75 | 48.00 | 48.00 | -2.04% | 1,359 |
| Jul 24, 2025 | 53.59 | 53.59 | 49.00 | 49.00 | 49.00 | -8.58% | 5,847 |
| Jul 23, 2025 | 53.50 | 53.60 | 53.49 | 53.60 | 53.60 | 1.21% | 1,009 |
| Jul 22, 2025 | 52.50 | 52.96 | 52.50 | 52.96 | 52.96 | 0.49% | 645 |
| Jul 21, 2025 | 53.98 | 53.98 | 52.70 | 52.70 | 52.70 | 1.64% | 800 |
| Jul 18, 2025 | 55.00 | 55.00 | 51.85 | 51.85 | 51.85 | -1.54% | 1,442 |
| Jul 17, 2025 | 53.00 | 53.00 | 51.66 | 52.66 | 52.66 | 3.03% | 1,775 |
| Jul 16, 2025 | 51.26 | 51.26 | 50.52 | 51.11 | 51.11 | -0.76% | 1,238 |
| Jul 15, 2025 | 51.40 | 51.51 | 51.25 | 51.50 | 51.50 | -1.15% | 753 |
| Jul 14, 2025 | 51.97 | 52.12 | 51.97 | 52.10 | 52.10 | -0.76% | 338 |
| Jul 11, 2025 | 52.01 | 52.50 | 52.00 | 52.50 | 52.50 | -0.94% | 995 |
| Jul 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jul 9, 2025 | 54.50 | 55.00 | 53.00 | 53.00 | 53.00 | -0.86% | 2,309 |
| Jul 8, 2025 | 56.99 | 57.00 | 53.46 | 53.46 | 53.46 | -2.80% | 2,015 |
| Jul 7, 2025 | 54.77 | 55.62 | 54.77 | 55.00 | 55.00 | -2.83% | 1,630 |
| Jul 4, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.02% | - |
| Jul 3, 2025 | 57.00 | 57.00 | 55.88 | 56.61 | 56.61 | -1.20% | 937 |
| Jul 2, 2025 | 55.90 | 57.43 | 55.90 | 57.30 | 57.30 | 1.65% | 1,050 |
| 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 |