Teck Resources Limited (TSX: TECK.B)
Canada
· Delayed Price · Currency is CAD 57.68
+0.14 (0.24%)
Dec 20, 2024, 9:39 AM EST
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.59 | 59.00 | 57.59 | 58.81 | 58.81 | 2.17% | 3,076,347 |
| Dec 19, 2024 | 57.88 | 57.88 | 57.46 | 57.56 | 57.56 | -1.72% | 728,766 |
| Dec 18, 2024 | 60.10 | 60.21 | 58.55 | 58.57 | 58.57 | -2.38% | 1,513,986 |
| Dec 17, 2024 | 60.08 | 60.60 | 59.81 | 60.00 | 60.00 | -1.04% | 954,852 |
| Dec 16, 2024 | 62.65 | 62.70 | 60.63 | 60.63 | 60.63 | -3.56% | 1,155,798 |
| Dec 13, 2024 | 62.50 | 62.87 | 62.50 | 62.87 | 62.87 | -2.24% | 761,234 |
| Dec 12, 2024 | 64.77 | 64.77 | 64.02 | 64.31 | 64.19 | -1.09% | 872,340 |
| Dec 11, 2024 | 64.81 | 65.02 | 64.33 | 65.02 | 64.89 | -0.21% | 839,804 |
| Dec 10, 2024 | 65.35 | 65.35 | 65.16 | 65.16 | 65.03 | -1.78% | 1,508,852 |
| Dec 9, 2024 | 65.53 | 67.04 | 65.52 | 66.34 | 66.21 | 3.70% | 1,473,323 |
| Dec 6, 2024 | 63.82 | 64.20 | 63.82 | 63.97 | 63.85 | 0.74% | 725,561 |
| Dec 5, 2024 | 64.50 | 64.50 | 63.50 | 63.50 | 63.38 | -2.04% | 896,388 |
| Dec 4, 2024 | 66.97 | 66.97 | 64.81 | 64.82 | 64.69 | -1.04% | 865,329 |
| Dec 3, 2024 | 64.50 | 66.75 | 64.50 | 65.50 | 65.37 | 0.99% | 1,232,010 |
| Dec 2, 2024 | 65.70 | 65.70 | 64.86 | 64.86 | 64.73 | -1.28% | 776,764 |
| Nov 29, 2024 | 66.03 | 66.03 | 65.66 | 65.70 | 65.57 | 0.23% | 742,374 |
| Nov 28, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.42 | 0.29% | 275,012 |
| Nov 27, 2024 | 65.90 | 65.90 | 65.31 | 65.36 | 65.23 | 0.35% | 687,652 |
| Nov 26, 2024 | 66.05 | 66.05 | 64.94 | 65.13 | 65.00 | -2.21% | 748,986 |
| Nov 25, 2024 | 65.22 | 66.60 | 65.22 | 66.60 | 66.47 | 1.42% | 1,745,422 |
| Nov 22, 2024 | 66.25 | 66.25 | 65.67 | 65.67 | 65.54 | -1.32% | 852,906 |
| Nov 21, 2024 | 64.01 | 66.55 | 64.00 | 66.55 | 66.42 | 0.30% | 853,321 |
| Nov 20, 2024 | 66.55 | 66.55 | 66.35 | 66.35 | 66.22 | -0.08% | 715,151 |
| Nov 19, 2024 | 65.50 | 66.50 | 65.50 | 66.40 | 66.27 | 1.86% | 668,333 |
| Nov 18, 2024 | 65.25 | 65.25 | 64.88 | 65.19 | 65.06 | -0.62% | 1,221,054 |
| Nov 15, 2024 | 64.99 | 65.60 | 64.99 | 65.60 | 65.47 | 2.77% | 1,117,996 |
| Nov 14, 2024 | 62.83 | 64.40 | 62.67 | 63.83 | 63.71 | -0.19% | 1,236,132 |
| Nov 13, 2024 | 63.54 | 64.00 | 63.54 | 63.95 | 63.83 | -2.19% | 1,656,216 |
| Nov 12, 2024 | 65.25 | 65.38 | 64.50 | 65.38 | 65.25 | -1.79% | 1,252,691 |
| Nov 11, 2024 | 67.65 | 67.65 | 66.57 | 66.57 | 66.44 | -1.74% | 753,479 |
| Nov 8, 2024 | 68.89 | 68.89 | 67.73 | 67.75 | 67.62 | -4.47% | 1,704,135 |
| Nov 7, 2024 | 68.66 | 71.25 | 68.66 | 70.92 | 70.78 | 3.16% | 1,282,303 |
| Nov 6, 2024 | 67.10 | 68.75 | 67.10 | 68.75 | 68.62 | 0.48% | 1,653,090 |
| Nov 5, 2024 | 67.00 | 68.42 | 67.00 | 68.42 | 68.29 | 2.70% | 1,103,769 |
| Nov 4, 2024 | 66.66 | 67.26 | 66.62 | 66.62 | 66.49 | 1.00% | 802,245 |
| Nov 1, 2024 | 66.35 | 66.35 | 65.90 | 65.96 | 65.83 | 0.69% | 609,973 |
| Oct 31, 2024 | 65.75 | 65.75 | 65.43 | 65.51 | 65.38 | -1.12% | 1,167,889 |
| Oct 30, 2024 | 67.01 | 67.02 | 66.25 | 66.25 | 66.12 | -1.12% | 903,179 |
| Oct 29, 2024 | 66.87 | 67.10 | 66.47 | 67.00 | 66.87 | - | 942,738 |
| Oct 28, 2024 | 67.00 | 67.63 | 67.00 | 67.00 | 66.87 | 0.95% | 1,122,939 |
| Oct 25, 2024 | 65.50 | 66.99 | 65.50 | 66.37 | 66.24 | 0.11% | 1,151,939 |
| Oct 24, 2024 | 67.95 | 67.95 | 64.35 | 66.30 | 66.17 | -3.48% | 2,347,102 |
| Oct 23, 2024 | 68.36 | 68.69 | 68.10 | 68.69 | 68.56 | -1.35% | 782,062 |
| Oct 22, 2024 | 68.00 | 69.89 | 68.00 | 69.63 | 69.49 | 2.40% | 806,230 |
| Oct 21, 2024 | 70.05 | 70.05 | 68.00 | 68.00 | 67.87 | -2.91% | 894,702 |
| Oct 18, 2024 | 70.00 | 70.04 | 70.00 | 70.04 | 69.90 | 0.30% | 807,499 |
| Oct 17, 2024 | 69.24 | 69.83 | 69.24 | 69.83 | 69.69 | 0.94% | 845,974 |
| Oct 16, 2024 | 68.04 | 69.25 | 68.04 | 69.18 | 69.05 | 1.41% | 1,099,393 |
| Oct 15, 2024 | 70.47 | 70.47 | 68.22 | 68.22 | 68.09 | -3.17% | 1,314,667 |
| Oct 11, 2024 | 70.24 | 71.00 | 70.24 | 70.45 | 70.31 | 1.48% | 1,690,660 |
| Oct 10, 2024 | 67.35 | 69.42 | 67.20 | 69.42 | 69.29 | 2.16% | 1,617,001 |
| Oct 9, 2024 | 66.50 | 67.95 | 65.88 | 67.95 | 67.82 | 2.20% | 1,608,163 |
| Oct 8, 2024 | 69.57 | 69.57 | 65.70 | 66.49 | 66.36 | -4.48% | 1,754,821 |
| Oct 7, 2024 | 70.84 | 70.84 | 69.58 | 69.61 | 69.47 | -0.59% | 1,618,414 |
| Oct 4, 2024 | 70.75 | 71.20 | 70.02 | 70.02 | 69.88 | 0.86% | 1,542,863 |
| Oct 3, 2024 | 70.31 | 70.31 | 69.35 | 69.42 | 69.29 | -2.06% | 906,773 |
| Oct 2, 2024 | 70.18 | 71.16 | 70.18 | 70.88 | 70.74 | 1.30% | 936,906 |
| Oct 1, 2024 | 70.57 | 71.20 | 69.70 | 69.97 | 69.83 | -0.99% | 1,424,466 |
| Sep 30, 2024 | 70.58 | 70.70 | 69.79 | 70.67 | 70.53 | -0.41% | 1,288,840 |
| Sep 27, 2024 | 71.64 | 71.64 | 70.96 | 70.96 | 70.82 | -1.10% | 1,946,184 |
| Sep 26, 2024 | 70.99 | 72.66 | 70.99 | 71.75 | 71.61 | 5.04% | 2,378,316 |
| Sep 25, 2024 | 68.32 | 68.32 | 67.80 | 68.31 | 68.18 | -0.67% | 1,263,891 |
| Sep 24, 2024 | 68.87 | 69.29 | 68.40 | 68.77 | 68.64 | 4.23% | 2,174,330 |
| Sep 23, 2024 | 66.46 | 66.70 | 65.98 | 65.98 | 65.85 | -0.56% | 1,977,573 |
| Sep 20, 2024 | 66.15 | 66.35 | 65.55 | 66.35 | 66.22 | -0.20% | 7,434,224 |
| Sep 19, 2024 | 65.23 | 66.87 | 65.23 | 66.48 | 66.35 | 3.12% | 1,971,860 |
| Sep 18, 2024 | 63.50 | 65.53 | 63.12 | 64.47 | 64.34 | 1.32% | 982,564 |
| Sep 17, 2024 | 63.82 | 63.82 | 63.63 | 63.63 | 63.51 | -0.27% | 1,572,409 |
| Sep 16, 2024 | 63.25 | 63.80 | 63.25 | 63.80 | 63.68 | 1.27% | 1,739,984 |
| Sep 13, 2024 | 63.19 | 63.20 | 62.67 | 63.00 | 62.88 | - | 1,073,508 |
| Sep 12, 2024 | 62.23 | 63.00 | 62.23 | 63.00 | 62.25 | 3.47% | 1,525,052 |
| Sep 11, 2024 | 60.73 | 60.89 | 59.58 | 60.89 | 60.17 | 0.89% | 1,437,797 |
| Sep 10, 2024 | 59.60 | 60.40 | 59.52 | 60.35 | 59.64 | 0.58% | 2,298,948 |
| Sep 9, 2024 | 60.30 | 60.50 | 60.00 | 60.00 | 59.29 | 1.90% | 919,716 |
| Sep 6, 2024 | 60.50 | 60.50 | 58.65 | 58.88 | 58.18 | -2.31% | 1,584,220 |
| Sep 5, 2024 | 62.01 | 62.10 | 60.27 | 60.27 | 59.56 | -0.71% | 889,191 |
| Sep 4, 2024 | 60.00 | 62.00 | 60.00 | 60.70 | 59.98 | 0.73% | 1,681,692 |
| Sep 3, 2024 | 64.27 | 64.27 | 60.25 | 60.26 | 59.55 | -6.30% | 1,497,841 |
| Aug 30, 2024 | 64.22 | 64.33 | 64.00 | 64.31 | 63.55 | 0.33% | 1,772,211 |
| Aug 29, 2024 | 63.68 | 64.30 | 63.00 | 64.10 | 63.34 | 0.94% | 792,528 |
| Aug 28, 2024 | 64.02 | 64.02 | 63.50 | 63.50 | 62.75 | -3.58% | 993,361 |
| Aug 27, 2024 | 65.51 | 66.81 | 65.51 | 65.86 | 65.08 | -1.07% | 1,186,591 |
| Aug 26, 2024 | 66.51 | 67.12 | 66.32 | 66.57 | 65.78 | 0.85% | 1,133,869 |
| Aug 23, 2024 | 66.53 | 66.53 | 65.92 | 66.01 | 65.23 | 1.24% | 1,267,711 |
| Aug 22, 2024 | 66.20 | 66.20 | 65.08 | 65.20 | 64.43 | -2.34% | 1,382,370 |
| Aug 21, 2024 | 66.34 | 66.76 | 66.34 | 66.76 | 65.97 | 1.15% | 1,311,913 |
| Aug 20, 2024 | 67.03 | 67.03 | 65.93 | 66.00 | 65.22 | -1.89% | 1,226,441 |
| Aug 19, 2024 | 67.00 | 67.63 | 66.90 | 67.27 | 67.01 | 0.52% | 1,904,691 |
| Aug 16, 2024 | 67.01 | 67.01 | 66.49 | 66.92 | 66.13 | -0.83% | 877,290 |
| Aug 15, 2024 | 64.25 | 67.66 | 64.25 | 67.48 | 66.68 | 5.44% | 1,114,697 |
| Aug 14, 2024 | 63.31 | 64.00 | 63.31 | 64.00 | 63.24 | -0.16% | 763,803 |
| Aug 13, 2024 | 63.02 | 64.30 | 63.00 | 64.10 | 63.34 | 0.19% | 687,327 |
| Aug 12, 2024 | 63.50 | 63.98 | 63.20 | 63.98 | 63.22 | 2.47% | 756,735 |
| Aug 9, 2024 | 62.01 | 62.44 | 61.59 | 62.44 | 61.70 | 1.53% | 549,451 |
| Aug 8, 2024 | 61.29 | 61.50 | 61.06 | 61.50 | 60.77 | 3.21% | 1,088,108 |
| Aug 7, 2024 | 63.69 | 63.69 | 59.59 | 59.59 | 58.88 | -4.29% | 1,887,386 |
| Aug 6, 2024 | 61.12 | 62.75 | 60.69 | 62.26 | 61.52 | 0.06% | 1,366,211 |
| Aug 2, 2024 | 64.27 | 64.27 | 61.68 | 62.22 | 61.48 | -4.09% | 1,229,976 |
| Aug 1, 2024 | 66.96 | 66.96 | 64.38 | 64.87 | 64.10 | -4.32% | 1,353,403 |
| Jul 31, 2024 | 67.98 | 68.30 | 67.25 | 67.80 | 67.00 | 3.80% | 1,335,300 |