Teck Resources Limited (TSX:TECK.A)
Canada · Delayed Price · Currency is CAD 56.46
+0.16 (0.28%)
Nov 21, 2025, 3:32 PM EST
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 54.03 | 56.46 | 54.03 | 56.46 | 56.46 | 0.28% | 3,109 |
| Nov 20, 2025 | 56.45 | 56.50 | 56.30 | 56.30 | 56.30 | -0.20% | 413 |
| Nov 19, 2025 | 55.97 | 57.71 | 55.97 | 56.41 | 56.41 | 3.22% | 1,115 |
| Nov 18, 2025 | 55.14 | 56.04 | 54.45 | 54.65 | 54.65 | -4.00% | 1,619 |
| Nov 17, 2025 | 57.61 | 57.61 | 56.93 | 56.93 | 56.93 | -1.93% | 733 |
| Nov 14, 2025 | 58.64 | 59.28 | 57.57 | 58.05 | 58.05 | -0.19% | 4,244 |
| Nov 13, 2025 | 61.00 | 61.00 | 58.16 | 58.16 | 58.16 | -4.83% | 1,201 |
| Nov 12, 2025 | 60.71 | 61.33 | 60.71 | 61.11 | 61.11 | 1.24% | 1,950 |
| Nov 11, 2025 | 62.73 | 62.73 | 60.36 | 60.36 | 60.36 | 1.62% | 719 |
| Nov 10, 2025 | 59.47 | 60.01 | 59.40 | 59.40 | 59.40 | 2.86% | 3,867 |
| Nov 7, 2025 | 58.11 | 58.11 | 57.75 | 57.75 | 57.75 | -1.62% | 2,695 |
| Nov 6, 2025 | 59.96 | 60.00 | 58.70 | 58.70 | 58.70 | 0.43% | 1,364 |
| Nov 5, 2025 | 58.20 | 59.32 | 58.10 | 58.45 | 58.45 | 0.24% | 1,937 |
| Nov 4, 2025 | 58.00 | 58.63 | 57.45 | 58.31 | 58.31 | -3.06% | 2,033 |
| Nov 3, 2025 | 60.35 | 60.35 | 60.00 | 60.15 | 60.15 | -0.33% | 827 |
| Oct 31, 2025 | 60.50 | 60.50 | 60.09 | 60.35 | 60.35 | -0.07% | 520 |
| Oct 30, 2025 | 59.98 | 60.39 | 59.98 | 60.39 | 60.39 | -2.20% | 1,051 |
| Oct 29, 2025 | 60.64 | 61.82 | 60.64 | 61.75 | 61.75 | 1.73% | 4,266 |
| Oct 28, 2025 | 60.33 | 60.71 | 60.33 | 60.70 | 60.70 | 2.02% | 917 |
| Oct 27, 2025 | 59.55 | 60.08 | 59.50 | 59.50 | 59.50 | -0.08% | 753 |
| Oct 24, 2025 | 59.76 | 59.76 | 59.49 | 59.55 | 59.55 | -0.42% | 1,744 |
| Oct 23, 2025 | 60.20 | 60.86 | 59.80 | 59.80 | 59.80 | 1.24% | 2,205 |
| Oct 22, 2025 | 60.93 | 60.93 | 58.69 | 59.07 | 59.07 | -1.88% | 1,408 |
| Oct 21, 2025 | 60.60 | 60.60 | 59.75 | 60.20 | 60.20 | -3.18% | 4,070 |
| Oct 20, 2025 | 60.65 | 62.61 | 60.65 | 62.18 | 62.18 | 2.52% | 4,869 |
| Oct 17, 2025 | 61.46 | 61.46 | 59.99 | 60.65 | 60.65 | -2.04% | 2,942 |
| Oct 16, 2025 | 62.00 | 62.60 | 61.91 | 61.91 | 61.91 | 0.91% | 2,429 |
| Oct 15, 2025 | 61.92 | 61.92 | 60.63 | 61.35 | 61.35 | 1.05% | 1,283 |
| Oct 14, 2025 | 59.03 | 62.00 | 59.03 | 60.71 | 60.71 | 2.24% | 5,001 |
| Oct 10, 2025 | 62.08 | 62.08 | 57.90 | 59.38 | 59.38 | -4.41% | 7,367 |
| Oct 9, 2025 | 60.14 | 62.12 | 60.14 | 62.12 | 62.12 | 3.43% | 4,921 |
| Oct 8, 2025 | 58.94 | 61.43 | 58.94 | 60.06 | 60.06 | 0.32% | 11,197 |
| 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 | 58.24 | 1.20% | 2,505 |