Teck Resources Limited (TSX:TECK.A)
Canada · Delayed Price · Currency is CAD 61.07
+1.49 (2.50%)
At close: Dec 17, 2025
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 60.01 | 60.35 | 59.36 | 59.58 | 59.58 | 0.07% | 4,996 |
| Dec 15, 2025 | 60.00 | 60.00 | 59.37 | 59.54 | 59.54 | 0.12% | 6,683 |
| Dec 12, 2025 | 61.24 | 61.24 | 58.66 | 59.47 | 59.35 | -4.24% | 3,419 |
| Dec 11, 2025 | 61.20 | 62.36 | 61.20 | 62.10 | 61.97 | 2.49% | 2,952 |
| Dec 10, 2025 | 61.99 | 61.99 | 60.15 | 60.59 | 60.46 | -2.32% | 3,332 |
| Dec 9, 2025 | 61.00 | 62.18 | 60.84 | 62.03 | 61.90 | 1.01% | 2,045 |
| Dec 8, 2025 | 62.61 | 62.65 | 61.40 | 61.41 | 61.28 | -1.93% | 24,238 |
| Dec 5, 2025 | 63.56 | 63.80 | 62.50 | 62.62 | 62.49 | -0.40% | 3,547 |
| Dec 4, 2025 | 62.77 | 63.28 | 62.77 | 62.87 | 62.74 | 1.04% | 3,490 |
| Dec 3, 2025 | 62.00 | 62.40 | 61.91 | 62.22 | 62.09 | 2.76% | 2,604 |
| Dec 2, 2025 | 60.38 | 60.55 | 60.08 | 60.55 | 60.42 | -1.14% | 1,211 |
| Dec 1, 2025 | 61.76 | 61.79 | 61.25 | 61.25 | 61.12 | 3.05% | 3,135 |
| Nov 28, 2025 | 60.61 | 60.61 | 59.44 | 59.44 | 59.32 | -1.33% | 399 |
| Nov 27, 2025 | 59.99 | 60.24 | 59.99 | 60.24 | 60.11 | -0.02% | 348 |
| Nov 26, 2025 | 60.00 | 60.66 | 60.00 | 60.25 | 60.12 | 0.79% | 1,378 |
| Nov 25, 2025 | 59.96 | 59.96 | 59.60 | 59.78 | 59.65 | 3.07% | 826 |
| Nov 24, 2025 | 55.96 | 58.24 | 55.74 | 58.00 | 57.88 | 2.73% | 4,318 |
| Nov 21, 2025 | 54.03 | 56.46 | 54.03 | 56.46 | 56.34 | 0.28% | 3,109 |
| Nov 20, 2025 | 56.45 | 56.50 | 56.30 | 56.30 | 56.18 | -0.20% | 413 |
| Nov 19, 2025 | 55.97 | 57.71 | 55.97 | 56.41 | 56.29 | 3.22% | 1,115 |
| Nov 18, 2025 | 55.14 | 56.04 | 54.45 | 54.65 | 54.54 | -4.00% | 1,619 |
| Nov 17, 2025 | 57.61 | 57.61 | 56.93 | 56.93 | 56.81 | -1.93% | 733 |
| Nov 14, 2025 | 58.64 | 59.28 | 57.57 | 58.05 | 57.93 | -0.19% | 4,244 |
| Nov 13, 2025 | 61.00 | 61.00 | 58.16 | 58.16 | 58.04 | -4.83% | 1,201 |
| Nov 12, 2025 | 60.71 | 61.33 | 60.71 | 61.11 | 60.98 | 1.24% | 1,950 |
| Nov 11, 2025 | 62.73 | 62.73 | 60.36 | 60.36 | 60.23 | 1.62% | 719 |
| Nov 10, 2025 | 59.47 | 60.01 | 59.40 | 59.40 | 59.28 | 2.86% | 3,867 |
| Nov 7, 2025 | 58.11 | 58.11 | 57.75 | 57.75 | 57.63 | -1.62% | 2,695 |
| Nov 6, 2025 | 59.96 | 60.00 | 58.70 | 58.70 | 58.58 | 0.43% | 1,364 |
| Nov 5, 2025 | 58.20 | 59.32 | 58.10 | 58.45 | 58.33 | 0.24% | 1,937 |
| Nov 4, 2025 | 58.00 | 58.63 | 57.45 | 58.31 | 58.19 | -3.06% | 2,033 |
| Nov 3, 2025 | 60.35 | 60.35 | 60.00 | 60.15 | 60.02 | -0.33% | 827 |
| Oct 31, 2025 | 60.50 | 60.50 | 60.09 | 60.35 | 60.22 | -0.07% | 520 |
| Oct 30, 2025 | 59.98 | 60.39 | 59.98 | 60.39 | 60.26 | -2.20% | 1,051 |
| Oct 29, 2025 | 60.64 | 61.82 | 60.64 | 61.75 | 61.62 | 1.73% | 4,266 |
| Oct 28, 2025 | 60.33 | 60.71 | 60.33 | 60.70 | 60.57 | 2.02% | 917 |
| Oct 27, 2025 | 59.55 | 60.08 | 59.50 | 59.50 | 59.37 | -0.08% | 753 |
| Oct 24, 2025 | 59.76 | 59.76 | 59.49 | 59.55 | 59.42 | -0.42% | 1,744 |
| Oct 23, 2025 | 60.20 | 60.86 | 59.80 | 59.80 | 59.67 | 1.24% | 2,205 |
| Oct 22, 2025 | 60.93 | 60.93 | 58.69 | 59.07 | 58.95 | -1.88% | 1,408 |
| Oct 21, 2025 | 60.60 | 60.60 | 59.75 | 60.20 | 60.07 | -3.18% | 4,070 |
| Oct 20, 2025 | 60.65 | 62.61 | 60.65 | 62.18 | 62.05 | 2.52% | 4,869 |
| Oct 17, 2025 | 61.46 | 61.46 | 59.99 | 60.65 | 60.52 | -2.04% | 2,942 |
| Oct 16, 2025 | 62.00 | 62.60 | 61.91 | 61.91 | 61.78 | 0.91% | 2,429 |
| Oct 15, 2025 | 61.92 | 61.92 | 60.63 | 61.35 | 61.22 | 1.05% | 1,283 |
| Oct 14, 2025 | 59.03 | 62.00 | 59.03 | 60.71 | 60.58 | 2.24% | 5,001 |
| Oct 10, 2025 | 62.08 | 62.08 | 57.90 | 59.38 | 59.26 | -4.41% | 7,367 |
| Oct 9, 2025 | 60.14 | 62.12 | 60.14 | 62.12 | 61.99 | 3.43% | 4,921 |
| Oct 8, 2025 | 58.94 | 61.43 | 58.94 | 60.06 | 59.93 | 0.32% | 11,197 |
| Oct 7, 2025 | 60.83 | 60.83 | 59.60 | 59.87 | 59.74 | -0.88% | 7,249 |