Teck Resources Limited (TSX:TECK.A)
Canada · Delayed Price · Currency is CAD 59.87
-0.53 (-0.88%)
Oct 7, 2025, 3:59 PM EDT
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 60.83 | 60.83 | 59.60 | 59.87 | 59.87 | -0.88% | 7,249 |
| Oct 6, 2025 | 60.43 | 62.08 | 60.40 | 60.40 | 60.40 | 0.08% | 3,728 |
| Oct 3, 2025 | 61.23 | 61.23 | 60.35 | 60.35 | 60.35 | -1.87% | 4,590 |
| Oct 2, 2025 | 63.43 | 63.43 | 60.61 | 61.50 | 61.50 | -0.40% | 2,800 |
| Oct 1, 2025 | 62.50 | 62.50 | 61.19 | 61.75 | 61.75 | 0.41% | 2,102 |
| Sep 30, 2025 | 61.08 | 61.53 | 60.50 | 61.50 | 61.50 | 0.10% | 3,896 |
| Sep 29, 2025 | 59.06 | 61.80 | 59.06 | 61.44 | 61.44 | 4.07% | 9,173 |
| Sep 26, 2025 | 56.15 | 59.04 | 56.10 | 59.04 | 59.04 | 5.62% | 3,217 |
| Sep 25, 2025 | 56.97 | 56.97 | 55.55 | 55.90 | 55.90 | 0.45% | 3,018 |
| Sep 24, 2025 | 54.26 | 57.00 | 54.26 | 55.65 | 55.65 | 4.02% | 10,284 |
| Sep 23, 2025 | 53.70 | 53.70 | 53.00 | 53.50 | 53.50 | -0.37% | 6,580 |
| Sep 22, 2025 | 55.07 | 55.07 | 53.70 | 53.70 | 53.70 | -0.83% | 1,237 |
| Sep 19, 2025 | 55.00 | 55.00 | 54.15 | 54.15 | 54.15 | -1.33% | 786 |
| Sep 18, 2025 | 54.79 | 55.60 | 54.36 | 54.88 | 54.88 | 0.31% | 1,356 |
| Sep 17, 2025 | 56.96 | 56.96 | 54.71 | 54.71 | 54.71 | -1.78% | 4,454 |
| Sep 16, 2025 | 58.35 | 58.35 | 55.70 | 55.70 | 55.70 | -4.03% | 8,489 |
| Sep 15, 2025 | 59.50 | 59.50 | 58.02 | 58.04 | 58.04 | -0.55% | 9,994 |
| Sep 12, 2025 | 58.69 | 58.73 | 57.52 | 58.36 | 58.23 | 1.20% | 2,505 |
| Sep 11, 2025 | 57.82 | 58.35 | 56.86 | 57.67 | 57.55 | 2.07% | 5,582 |
| Sep 10, 2025 | 56.45 | 56.50 | 55.69 | 56.50 | 56.38 | 3.73% | 12,440 |
| Sep 9, 2025 | 56.97 | 57.49 | 54.20 | 54.47 | 54.35 | 10.87% | 16,297 |
| Sep 8, 2025 | 48.73 | 49.13 | 48.50 | 49.13 | 49.02 | 2.80% | 2,819 |
| Sep 5, 2025 | 47.00 | 48.49 | 46.70 | 47.79 | 47.69 | 4.53% | 8,260 |
| Sep 4, 2025 | 47.03 | 47.03 | 44.80 | 45.72 | 45.62 | -4.45% | 5,556 |
| Sep 3, 2025 | 47.88 | 48.48 | 47.85 | 47.85 | 47.75 | 2.05% | 2,174 |
| Sep 2, 2025 | 47.02 | 47.02 | 46.51 | 46.89 | 46.79 | -1.90% | 1,282 |
| Aug 29, 2025 | 46.89 | 47.80 | 46.89 | 47.80 | 47.70 | 3.91% | 210 |
| Aug 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.90 | - | - |
| Aug 27, 2025 | 46.26 | 46.26 | 46.00 | 46.00 | 45.90 | -2.02% | 604 |
| Aug 26, 2025 | 47.00 | 47.53 | 46.88 | 46.95 | 46.85 | 0.84% | 4,244 |
| Aug 25, 2025 | 47.50 | 47.65 | 46.56 | 46.56 | 46.46 | -0.72% | 2,891 |
| Aug 22, 2025 | 46.49 | 47.00 | 46.35 | 46.90 | 46.80 | 5.23% | 2,822 |
| Aug 21, 2025 | 43.84 | 44.57 | 43.84 | 44.57 | 44.47 | 0.29% | 2,037 |
| Aug 20, 2025 | 44.65 | 44.65 | 44.44 | 44.44 | 44.34 | -0.58% | 720 |
| Aug 19, 2025 | 45.00 | 45.10 | 44.45 | 44.70 | 44.60 | -0.78% | 3,302 |
| Aug 18, 2025 | 43.68 | 46.00 | 43.68 | 45.05 | 44.95 | 0.65% | 1,965 |
| Aug 15, 2025 | 45.50 | 45.50 | 44.76 | 44.76 | 44.66 | -0.27% | 526 |
| Aug 14, 2025 | 45.57 | 46.48 | 44.20 | 44.88 | 44.78 | -1.15% | 2,341 |
| Aug 13, 2025 | 45.21 | 45.45 | 45.21 | 45.40 | 45.30 | -0.13% | 602 |
| Aug 12, 2025 | 45.20 | 45.46 | 45.00 | 45.46 | 45.36 | 0.80% | 2,429 |
| Aug 11, 2025 | 45.02 | 45.30 | 45.00 | 45.10 | 45.00 | -0.75% | 1,169 |
| Aug 8, 2025 | 46.21 | 46.21 | 45.44 | 45.44 | 45.34 | -1.22% | 503 |
| Aug 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.90 | - | 278 |
| Aug 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.90 | 0.94% | 396 |
| Aug 5, 2025 | 47.50 | 47.50 | 44.77 | 45.57 | 45.47 | 1.24% | 2,632 |
| Aug 1, 2025 | 48.09 | 48.48 | 45.01 | 45.01 | 44.91 | -3.72% | 1,702 |
| Jul 31, 2025 | 47.40 | 47.40 | 45.99 | 46.75 | 46.65 | 3.04% | 1,540 |
| Jul 30, 2025 | 45.96 | 47.79 | 45.00 | 45.37 | 45.27 | -3.47% | 3,754 |
| Jul 29, 2025 | 47.76 | 47.76 | 46.00 | 47.00 | 46.90 | -1.55% | 2,968 |
| Jul 28, 2025 | 46.56 | 47.74 | 46.30 | 47.74 | 47.64 | 2.60% | 1,390 |