Teck Resources Limited (TSX:TECK.B)
Canada · Delayed Price · Currency is CAD 53.44
-0.06 (-0.11%)
Sep 23, 2025, 4:00 PM EDT
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 53.75 | 54.19 | 52.70 | 53.44 | 53.50 | -0.48% | 2,082,342 |
| Sep 22, 2025 | 55.07 | 55.07 | 53.70 | 53.70 | 53.70 | -0.83% | 1,948,649 |
| Sep 19, 2025 | 55.00 | 55.00 | 54.15 | 54.15 | 54.15 | -1.33% | 4,246,575 |
| Sep 18, 2025 | 54.79 | 55.60 | 54.36 | 54.88 | 54.88 | 0.31% | 1,064,875 |
| Sep 17, 2025 | 56.96 | 56.96 | 54.71 | 54.71 | 54.71 | -1.78% | 1,951,430 |
| Sep 16, 2025 | 58.35 | 58.35 | 55.70 | 55.70 | 55.70 | -4.03% | 2,881,359 |
| Sep 15, 2025 | 59.50 | 59.50 | 58.02 | 58.04 | 58.04 | -0.55% | 1,824,590 |
| Sep 12, 2025 | 58.69 | 58.73 | 57.52 | 58.36 | 58.23 | 1.20% | 1,794,159 |
| Sep 11, 2025 | 57.82 | 58.35 | 56.86 | 57.67 | 57.55 | 2.07% | 2,211,879 |
| Sep 10, 2025 | 56.45 | 56.50 | 55.69 | 56.50 | 56.38 | 3.73% | 3,398,065 |
| Sep 9, 2025 | 56.97 | 57.49 | 54.20 | 54.47 | 54.35 | 10.87% | 7,347,978 |
| Sep 8, 2025 | 48.73 | 49.13 | 48.50 | 49.13 | 49.02 | 2.80% | 1,641,694 |
| Sep 5, 2025 | 47.00 | 48.49 | 46.70 | 47.79 | 47.69 | 4.53% | 2,226,690 |
| Sep 4, 2025 | 47.03 | 47.03 | 44.80 | 45.72 | 45.62 | -4.45% | 3,059,918 |
| Sep 3, 2025 | 47.88 | 48.48 | 47.85 | 47.85 | 47.75 | 2.05% | 2,515,057 |
| Sep 2, 2025 | 47.02 | 47.02 | 46.51 | 46.89 | 46.79 | -1.90% | 948,128 |
| Aug 29, 2025 | 46.89 | 47.80 | 46.89 | 47.80 | 47.70 | 2.88% | 1,399,920 |
| Aug 28, 2025 | 45.55 | 46.71 | 45.55 | 46.46 | 46.36 | 1.00% | 1,172,952 |
| Aug 27, 2025 | 46.26 | 46.26 | 46.00 | 46.00 | 45.90 | -2.02% | 732,319 |
| Aug 26, 2025 | 47.00 | 47.53 | 46.88 | 46.95 | 46.85 | 0.84% | 1,296,783 |
| Aug 25, 2025 | 47.50 | 47.65 | 46.56 | 46.56 | 46.46 | -0.72% | 852,933 |
| Aug 22, 2025 | 46.49 | 47.00 | 46.35 | 46.90 | 46.80 | 5.23% | 1,631,881 |
| Aug 21, 2025 | 43.84 | 44.57 | 43.84 | 44.57 | 44.47 | 0.29% | 597,564 |
| Aug 20, 2025 | 44.65 | 44.65 | 44.44 | 44.44 | 44.34 | -0.58% | 894,909 |
| Aug 19, 2025 | 45.00 | 45.10 | 44.45 | 44.70 | 44.60 | -0.78% | 937,616 |
| Aug 18, 2025 | 43.68 | 46.00 | 43.68 | 45.05 | 44.95 | 0.65% | 914,001 |
| Aug 15, 2025 | 45.50 | 45.50 | 44.76 | 44.76 | 44.66 | -0.27% | 774,738 |
| Aug 14, 2025 | 45.57 | 46.48 | 44.20 | 44.88 | 44.78 | -1.15% | 1,093,125 |
| Aug 13, 2025 | 45.21 | 45.45 | 45.21 | 45.40 | 45.30 | -0.13% | 1,245,676 |
| Aug 12, 2025 | 45.20 | 45.46 | 45.00 | 45.46 | 45.36 | 0.80% | 1,110,294 |
| Aug 11, 2025 | 45.02 | 45.30 | 45.00 | 45.10 | 45.00 | -0.75% | 1,162,417 |
| Aug 8, 2025 | 46.21 | 46.21 | 45.44 | 45.44 | 45.34 | -1.22% | 1,598,364 |
| Aug 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.90 | - | 1,443,705 |
| Aug 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.90 | 0.94% | 1,014,300 |
| Aug 5, 2025 | 47.50 | 47.50 | 44.77 | 45.57 | 45.47 | 1.24% | 1,567,058 |
| Aug 1, 2025 | 48.09 | 48.48 | 45.01 | 45.01 | 44.91 | -3.72% | 1,491,481 |
| Jul 31, 2025 | 47.40 | 47.40 | 45.99 | 46.75 | 46.65 | 3.04% | 1,961,229 |
| Jul 30, 2025 | 45.96 | 47.79 | 45.00 | 45.37 | 45.27 | -3.47% | 2,274,946 |
| Jul 29, 2025 | 47.76 | 47.76 | 46.00 | 47.00 | 46.90 | -1.55% | 1,536,769 |
| Jul 28, 2025 | 46.56 | 47.74 | 46.30 | 47.74 | 47.64 | 2.60% | 1,856,364 |
| Jul 25, 2025 | 49.94 | 49.94 | 46.52 | 46.53 | 46.43 | -5.04% | 3,343,059 |
| Jul 24, 2025 | 53.59 | 53.59 | 49.00 | 49.00 | 48.90 | -8.58% | 3,249,340 |
| Jul 23, 2025 | 53.50 | 53.60 | 53.49 | 53.60 | 53.49 | 1.21% | 1,605,206 |
| Jul 22, 2025 | 52.50 | 52.96 | 52.50 | 52.96 | 52.85 | 0.49% | 1,477,835 |
| Jul 21, 2025 | 53.98 | 53.98 | 52.70 | 52.70 | 52.59 | 1.64% | 1,030,683 |
| Jul 18, 2025 | 55.00 | 55.00 | 51.85 | 51.85 | 51.74 | -1.54% | 1,204,033 |
| Jul 17, 2025 | 53.00 | 53.00 | 51.66 | 52.66 | 52.55 | 3.03% | 1,591,544 |
| Jul 16, 2025 | 51.26 | 51.26 | 50.52 | 51.11 | 51.00 | -0.76% | 1,602,983 |
| Jul 15, 2025 | 51.40 | 51.51 | 51.25 | 51.50 | 51.39 | -1.15% | 1,587,205 |
| Jul 14, 2025 | 51.97 | 52.12 | 51.97 | 52.10 | 51.99 | -0.76% | 894,438 |