Teck Resources Limited (TSX:TECK.A)
Canada · Delayed Price · Currency is CAD 46.35
+1.78 (3.99%)
Aug 22, 2025, 10:54 AM EDT
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 46.49 | 47.00 | 46.35 | 46.35 | 46.35 | 3.99% | 460 |
| 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 |
| 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 |