Teck Resources Limited (TSX:TECK.A)
Canada · Delayed Price · Currency is CAD 57.20
+0.70 (1.24%)
Sep 11, 2025, 11:42 AM EDT
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 56.45 | 56.50 | 55.69 | 56.50 | 56.50 | 3.73% | 12,340 |
| Sep 9, 2025 | 56.97 | 57.49 | 54.20 | 54.47 | 54.47 | 10.87% | 16,297 |
| Sep 8, 2025 | 48.73 | 49.13 | 48.50 | 49.13 | 49.13 | 2.80% | 2,819 |
| Sep 5, 2025 | 47.00 | 48.49 | 46.70 | 47.79 | 47.79 | 4.53% | 8,260 |
| Sep 4, 2025 | 47.03 | 47.03 | 44.80 | 45.72 | 45.72 | -4.45% | 5,556 |
| Sep 3, 2025 | 47.88 | 48.48 | 47.85 | 47.85 | 47.85 | 2.05% | 2,174 |
| Sep 2, 2025 | 47.02 | 47.02 | 46.51 | 46.89 | 46.89 | -1.90% | 1,282 |
| Aug 29, 2025 | 46.89 | 47.80 | 46.89 | 47.80 | 47.80 | 3.91% | 210 |
| Aug 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 27, 2025 | 46.26 | 46.26 | 46.00 | 46.00 | 46.00 | -2.02% | 604 |
| Aug 26, 2025 | 47.00 | 47.53 | 46.88 | 46.95 | 46.95 | 0.84% | 4,244 |
| Aug 25, 2025 | 47.50 | 47.65 | 46.56 | 46.56 | 46.56 | -0.72% | 2,891 |
| Aug 22, 2025 | 46.49 | 47.00 | 46.35 | 46.90 | 46.90 | 5.23% | 2,822 |
| Aug 21, 2025 | 43.84 | 44.57 | 43.84 | 44.57 | 44.57 | 0.29% | 2,037 |
| Aug 20, 2025 | 44.65 | 44.65 | 44.44 | 44.44 | 44.44 | -0.58% | 720 |
| Aug 19, 2025 | 45.00 | 45.10 | 44.45 | 44.70 | 44.70 | -0.78% | 3,302 |
| Aug 18, 2025 | 43.68 | 46.00 | 43.68 | 45.05 | 45.05 | 0.65% | 1,965 |
| Aug 15, 2025 | 45.50 | 45.50 | 44.76 | 44.76 | 44.76 | -0.27% | 526 |
| Aug 14, 2025 | 45.57 | 46.48 | 44.20 | 44.88 | 44.88 | -1.15% | 2,341 |
| Aug 13, 2025 | 45.21 | 45.45 | 45.21 | 45.40 | 45.40 | -0.13% | 602 |
| Aug 12, 2025 | 45.20 | 45.46 | 45.00 | 45.46 | 45.46 | 0.80% | 2,429 |
| Aug 11, 2025 | 45.02 | 45.30 | 45.00 | 45.10 | 45.10 | -0.75% | 1,169 |
| Aug 8, 2025 | 46.21 | 46.21 | 45.44 | 45.44 | 45.44 | -1.22% | 503 |
| Aug 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 278 |
| Aug 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.94% | 396 |
| Aug 5, 2025 | 47.50 | 47.50 | 44.77 | 45.57 | 45.57 | 1.24% | 2,632 |
| Aug 1, 2025 | 48.09 | 48.48 | 45.01 | 45.01 | 45.01 | -3.72% | 1,702 |
| Jul 31, 2025 | 47.40 | 47.40 | 45.99 | 46.75 | 46.75 | 3.04% | 1,540 |
| Jul 30, 2025 | 45.96 | 47.79 | 45.00 | 45.37 | 45.37 | -3.47% | 3,754 |
| Jul 29, 2025 | 47.76 | 47.76 | 46.00 | 47.00 | 47.00 | -1.55% | 2,968 |
| Jul 28, 2025 | 46.56 | 47.74 | 46.30 | 47.74 | 47.74 | 2.60% | 1,390 |
| Jul 25, 2025 | 49.94 | 49.94 | 46.52 | 46.53 | 46.53 | -5.04% | 10,395 |
| 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 |