Teck Resources Limited (TSX:TECK.A)
Canada
· Delayed Price · Currency is CAD 58.46
-2.94 (-4.79%)
Feb 21, 2025, 3:59 PM EST
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 60.30 | 60.30 | 58.46 | 58.46 | 58.46 | -4.79% | 3,058 |
| Feb 20, 2025 | 61.33 | 62.24 | 61.00 | 61.40 | 61.40 | 1.47% | 1,900 |
| Feb 19, 2025 | 60.97 | 60.97 | 60.01 | 60.51 | 60.51 | 0.35% | 821 |
| Feb 18, 2025 | 60.83 | 63.16 | 60.30 | 60.30 | 60.30 | -1.55% | 2,703 |
| Feb 14, 2025 | 63.00 | 63.00 | 61.25 | 61.25 | 61.25 | -2.09% | 2,896 |
| Feb 13, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 1.94% | 412 |
| Feb 12, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 1.86% | 125 |
| Feb 11, 2025 | 60.39 | 60.65 | 59.94 | 60.25 | 60.25 | -2.67% | 1,642 |
| Feb 10, 2025 | 62.44 | 62.44 | 59.94 | 61.90 | 61.90 | 0.42% | 1,203 |
| Feb 7, 2025 | 62.01 | 62.24 | 61.17 | 61.64 | 61.64 | 1.13% | 785 |
| Feb 6, 2025 | 61.27 | 61.46 | 60.95 | 60.95 | 60.95 | 0.33% | 4,297 |
| Feb 5, 2025 | 60.05 | 61.06 | 59.55 | 60.75 | 60.75 | 1.08% | 6,167 |
| Feb 4, 2025 | 59.00 | 60.19 | 59.00 | 60.10 | 60.10 | 2.96% | 1,625 |
| Feb 3, 2025 | 60.00 | 60.00 | 58.01 | 58.37 | 58.37 | -2.81% | 9,099 |
| Jan 31, 2025 | 60.06 | 60.06 | 60.00 | 60.06 | 60.06 | -0.15% | 1,310 |
| Jan 30, 2025 | 60.61 | 60.61 | 60.15 | 60.15 | 60.15 | 1.13% | 659 |
| Jan 29, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 1.24% | 290 |
| Jan 28, 2025 | 59.77 | 59.77 | 58.75 | 58.75 | 58.75 | -3.58% | 1,225 |
| Jan 27, 2025 | 62.15 | 62.15 | 60.00 | 60.93 | 60.93 | -2.01% | 2,001 |
| Jan 24, 2025 | 63.97 | 63.97 | 62.18 | 62.18 | 62.18 | 0.29% | 924 |
| Jan 23, 2025 | 61.88 | 62.16 | 61.88 | 62.00 | 62.00 | -0.06% | 1,923 |
| Jan 22, 2025 | 62.67 | 62.67 | 62.00 | 62.04 | 62.04 | -1.12% | 434 |
| Jan 21, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -1.20% | 104 |
| Jan 20, 2025 | 63.05 | 63.86 | 63.05 | 63.50 | 63.50 | 3.86% | 620 |
| Jan 17, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Jan 16, 2025 | 61.49 | 61.50 | 60.13 | 61.14 | 61.14 | -0.96% | 2,336 |
| Jan 15, 2025 | 61.86 | 62.00 | 61.48 | 61.73 | 61.73 | 0.87% | 1,100 |
| Jan 14, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.77% | 134 |
| Jan 13, 2025 | 59.22 | 60.90 | 59.22 | 60.73 | 60.73 | 0.36% | 1,079 |
| Jan 10, 2025 | 61.27 | 61.27 | 60.00 | 60.51 | 60.51 | -1.35% | 1,250 |
| Jan 9, 2025 | 59.62 | 61.34 | 59.62 | 61.34 | 61.34 | 2.92% | 1,353 |
| Jan 8, 2025 | 58.89 | 60.00 | 58.89 | 59.60 | 59.60 | 0.90% | 2,700 |
| Jan 7, 2025 | 59.31 | 59.67 | 59.00 | 59.07 | 59.07 | -1.14% | 1,406 |
| Jan 6, 2025 | 58.99 | 60.46 | 58.99 | 59.75 | 59.75 | 0.95% | 1,561 |
| Jan 3, 2025 | 59.51 | 59.51 | 58.92 | 59.19 | 59.19 | -0.02% | 1,406 |
| Jan 2, 2025 | 59.30 | 59.30 | 59.20 | 59.20 | 59.20 | 1.49% | 348 |
| Dec 31, 2024 | 58.61 | 58.61 | 58.33 | 58.33 | 58.33 | 0.83% | 506 |
| Dec 30, 2024 | 58.73 | 58.73 | 57.85 | 57.85 | 57.85 | -1.50% | 318 |
| Dec 27, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | -0.93% | 275 |
| Dec 24, 2024 | 59.50 | 59.50 | 59.27 | 59.28 | 59.28 | -0.32% | 606 |
| Dec 23, 2024 | 56.75 | 59.50 | 56.75 | 59.47 | 59.47 | 1.12% | 817 |
| 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 |