Teck Resources Limited (TSX:TECK.B)
Canada
· Delayed Price · Currency is CAD 50.46
-1.57 (-3.02%)
May 30, 2025, 12:53 PM EDT
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 51.61 | 51.61 | 50.68 | 50.89 | 50.89 | -2.28% | 329,425 |
| May 29, 2025 | 52.09 | 52.09 | 52.08 | 52.08 | 52.08 | 0.44% | 791,136 |
| May 28, 2025 | 52.42 | 52.42 | 51.85 | 51.85 | 51.85 | -1.09% | 1,030,959 |
| May 27, 2025 | 52.59 | 52.59 | 51.99 | 52.42 | 52.42 | -0.49% | 1,900,915 |
| May 26, 2025 | 51.50 | 52.68 | 51.50 | 52.68 | 52.68 | 5.57% | 1,181,213 |
| May 23, 2025 | 49.94 | 49.94 | 49.90 | 49.90 | 49.90 | 1.05% | 1,127,810 |
| May 22, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.24% | 1,162,360 |
| May 21, 2025 | 50.49 | 50.49 | 49.50 | 49.50 | 49.50 | -2.27% | 993,304 |
| May 20, 2025 | 52.00 | 52.00 | 50.10 | 50.65 | 50.65 | 3.37% | 995,853 |
| May 16, 2025 | 50.50 | 50.50 | 49.00 | 49.00 | 49.00 | -4.39% | 1,419,946 |
| May 15, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -1.16% | 1,470,482 |
| May 14, 2025 | 52.45 | 52.51 | 51.58 | 51.85 | 51.85 | -3.08% | 951,728 |
| May 13, 2025 | 52.89 | 53.77 | 52.89 | 53.50 | 53.50 | 1.21% | 1,349,337 |
| May 12, 2025 | 52.65 | 54.33 | 52.65 | 52.86 | 52.86 | 6.04% | 1,522,994 |
| May 9, 2025 | 49.45 | 49.85 | 49.45 | 49.85 | 49.85 | 2.78% | 885,030 |
| May 8, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 2.73% | 1,850,986 |
| May 7, 2025 | 49.51 | 49.51 | 46.75 | 47.21 | 47.21 | -3.53% | 1,359,364 |
| May 6, 2025 | 49.97 | 49.97 | 48.94 | 48.94 | 48.94 | -2.12% | 1,287,202 |
| May 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.43% | 861,998 |
| May 2, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 1.06% | 1,158,392 |
| May 1, 2025 | 48.00 | 48.00 | 47.38 | 47.38 | 47.38 | 1.13% | 923,876 |
| Apr 30, 2025 | 46.37 | 47.02 | 45.60 | 46.85 | 46.85 | -4.09% | 2,197,943 |
| Apr 29, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.99% | 748,772 |
| Apr 28, 2025 | 49.27 | 49.27 | 48.37 | 48.37 | 48.37 | -3.16% | 670,243 |
| Apr 25, 2025 | 50.00 | 50.00 | 49.95 | 49.95 | 49.95 | -1.67% | 1,149,807 |
| Apr 24, 2025 | 50.01 | 51.31 | 50.01 | 50.80 | 50.80 | 2.42% | 1,268,268 |
| Apr 23, 2025 | 48.00 | 49.67 | 48.00 | 49.60 | 49.60 | 3.64% | 1,316,001 |
| Apr 22, 2025 | 46.98 | 47.86 | 46.98 | 47.86 | 47.86 | 2.99% | 1,440,360 |
| Apr 21, 2025 | 47.98 | 47.98 | 46.45 | 46.47 | 46.47 | 0.48% | 776,461 |
| Apr 17, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.45% | 1,039,211 |
| Apr 16, 2025 | 46.61 | 46.80 | 46.45 | 46.46 | 46.46 | -2.23% | 1,357,389 |
| Apr 15, 2025 | 47.22 | 47.98 | 46.83 | 47.52 | 47.52 | -1.00% | 1,319,162 |
| Apr 14, 2025 | 48.04 | 48.48 | 48.00 | 48.00 | 48.00 | 0.63% | 1,188,063 |
| Apr 11, 2025 | 46.56 | 47.70 | 46.56 | 47.70 | 47.70 | 6.00% | 1,519,027 |
| Apr 10, 2025 | 49.98 | 49.98 | 45.00 | 45.00 | 45.00 | -4.74% | 2,365,573 |
| Apr 9, 2025 | 40.50 | 47.24 | 40.49 | 47.24 | 47.24 | 13.42% | 4,452,855 |
| Apr 8, 2025 | 43.54 | 45.29 | 41.29 | 41.65 | 41.65 | -3.65% | 2,104,733 |
| Apr 7, 2025 | 42.00 | 45.20 | 41.24 | 43.23 | 43.23 | -1.19% | 2,723,758 |
| Apr 4, 2025 | 42.90 | 49.32 | 42.00 | 43.75 | 43.75 | -10.66% | 4,326,456 |
| Apr 3, 2025 | 51.00 | 51.00 | 47.97 | 48.97 | 48.97 | -6.28% | 2,501,212 |
| Apr 2, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -1.23% | 905,374 |
| Apr 1, 2025 | 52.25 | 55.10 | 52.25 | 52.90 | 52.90 | -1.65% | 1,503,848 |
| Mar 31, 2025 | 53.40 | 53.79 | 51.24 | 53.79 | 53.79 | 0.54% | 1,510,848 |
| Mar 28, 2025 | 54.81 | 54.81 | 53.42 | 53.50 | 53.50 | -4.89% | 1,200,930 |
| Mar 27, 2025 | 57.29 | 57.29 | 56.00 | 56.25 | 56.25 | -2.04% | 993,817 |
| Mar 26, 2025 | 60.81 | 60.81 | 57.34 | 57.42 | 57.42 | -6.18% | 1,487,732 |
| Mar 25, 2025 | 61.00 | 61.30 | 61.00 | 61.20 | 61.20 | 2.00% | 1,140,498 |
| Mar 24, 2025 | 60.25 | 60.25 | 60.00 | 60.00 | 60.00 | 0.81% | 1,392,751 |
| Mar 21, 2025 | 59.59 | 59.59 | 59.26 | 59.52 | 59.52 | -1.70% | 2,098,257 |
| Mar 20, 2025 | 61.44 | 61.44 | 60.50 | 60.55 | 60.55 | -1.45% | 750,004 |