Teck Resources Limited (TSX:TECK.B)
Canada · Delayed Price · Currency is CAD 46.26
-0.70 (-1.49%)
Sep 2, 2025, 4:00 PM EDT
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 46.53 | 46.76 | 45.37 | 46.26 | 46.89 | -3.22% | 948,128 |
| Aug 29, 2025 | 46.89 | 47.80 | 46.89 | 47.80 | 47.80 | 2.88% | 1,399,920 |
| Aug 28, 2025 | 45.55 | 46.71 | 45.55 | 46.46 | 46.46 | 1.00% | 1,172,952 |
| Aug 27, 2025 | 46.26 | 46.26 | 46.00 | 46.00 | 46.00 | -2.02% | 732,319 |
| Aug 26, 2025 | 47.00 | 47.53 | 46.88 | 46.95 | 46.95 | 0.84% | 1,296,783 |
| Aug 25, 2025 | 47.50 | 47.65 | 46.56 | 46.56 | 46.56 | -0.72% | 852,933 |
| Aug 22, 2025 | 46.49 | 47.00 | 46.35 | 46.90 | 46.90 | 5.23% | 1,631,881 |
| Aug 21, 2025 | 43.84 | 44.57 | 43.84 | 44.57 | 44.57 | 0.29% | 597,564 |
| Aug 20, 2025 | 44.65 | 44.65 | 44.44 | 44.44 | 44.44 | -0.58% | 894,909 |
| Aug 19, 2025 | 45.00 | 45.10 | 44.45 | 44.70 | 44.70 | -0.78% | 937,616 |
| Aug 18, 2025 | 43.68 | 46.00 | 43.68 | 45.05 | 45.05 | 0.65% | 914,001 |
| Aug 15, 2025 | 45.50 | 45.50 | 44.76 | 44.76 | 44.76 | -0.27% | 774,738 |
| Aug 14, 2025 | 45.57 | 46.48 | 44.20 | 44.88 | 44.88 | -1.15% | 1,093,125 |
| Aug 13, 2025 | 45.21 | 45.45 | 45.21 | 45.40 | 45.40 | -0.13% | 1,245,676 |
| Aug 12, 2025 | 45.20 | 45.46 | 45.00 | 45.46 | 45.46 | 0.80% | 1,110,294 |
| Aug 11, 2025 | 45.02 | 45.30 | 45.00 | 45.10 | 45.10 | -0.75% | 1,162,417 |
| Aug 8, 2025 | 46.21 | 46.21 | 45.44 | 45.44 | 45.44 | -1.22% | 1,598,364 |
| Aug 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,443,705 |
| Aug 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.94% | 1,014,300 |
| Aug 5, 2025 | 47.50 | 47.50 | 44.77 | 45.57 | 45.57 | 1.24% | 1,567,058 |
| Aug 1, 2025 | 48.09 | 48.48 | 45.01 | 45.01 | 45.01 | -3.72% | 1,491,481 |
| Jul 31, 2025 | 47.40 | 47.40 | 45.99 | 46.75 | 46.75 | 3.04% | 1,961,229 |
| Jul 30, 2025 | 45.96 | 47.79 | 45.00 | 45.37 | 45.37 | -3.47% | 2,274,946 |
| Jul 29, 2025 | 47.76 | 47.76 | 46.00 | 47.00 | 47.00 | -1.55% | 1,537,082 |
| Jul 28, 2025 | 46.56 | 47.74 | 46.30 | 47.74 | 47.74 | 2.60% | 1,856,364 |
| Jul 25, 2025 | 49.94 | 49.94 | 46.52 | 46.53 | 46.53 | -5.04% | 3,343,059 |
| Jul 24, 2025 | 53.59 | 53.59 | 49.00 | 49.00 | 49.00 | -8.58% | 3,249,340 |
| Jul 23, 2025 | 53.50 | 53.60 | 53.49 | 53.60 | 53.60 | 1.21% | 1,605,206 |
| Jul 22, 2025 | 52.50 | 52.96 | 52.50 | 52.96 | 52.96 | 0.49% | 1,477,835 |
| Jul 21, 2025 | 53.98 | 53.98 | 52.70 | 52.70 | 52.70 | 1.64% | 1,030,683 |
| Jul 18, 2025 | 55.00 | 55.00 | 51.85 | 51.85 | 51.85 | -1.54% | 1,204,033 |
| Jul 17, 2025 | 53.00 | 53.00 | 51.66 | 52.66 | 52.66 | 3.03% | 1,591,544 |
| Jul 16, 2025 | 51.26 | 51.26 | 50.52 | 51.11 | 51.11 | -0.76% | 1,602,983 |
| Jul 15, 2025 | 51.40 | 51.51 | 51.25 | 51.50 | 51.50 | -1.15% | 1,587,205 |
| Jul 14, 2025 | 51.97 | 52.12 | 51.97 | 52.10 | 52.10 | -0.76% | 894,438 |
| Jul 11, 2025 | 52.01 | 52.50 | 52.00 | 52.50 | 52.50 | -0.96% | 2,095,472 |
| Jul 10, 2025 | 53.43 | 53.91 | 52.64 | 53.01 | 53.01 | 0.02% | 2,248,933 |
| Jul 9, 2025 | 54.50 | 55.00 | 53.00 | 53.00 | 53.00 | -0.86% | 1,504,641 |
| Jul 8, 2025 | 56.99 | 57.00 | 53.46 | 53.46 | 53.46 | -2.80% | 2,518,100 |
| Jul 7, 2025 | 54.77 | 55.62 | 54.77 | 55.00 | 55.00 | -1.79% | 1,050,849 |
| Jul 4, 2025 | 55.61 | 56.39 | 55.51 | 56.00 | 56.00 | -1.08% | 320,071 |
| Jul 3, 2025 | 57.00 | 57.00 | 55.88 | 56.61 | 56.61 | -1.20% | 1,104,626 |
| Jul 2, 2025 | 55.90 | 57.43 | 55.90 | 57.30 | 57.30 | 1.65% | 1,586,581 |
| Jun 30, 2025 | 56.48 | 56.48 | 56.25 | 56.37 | 56.37 | 0.62% | 1,169,537 |
| Jun 27, 2025 | 57.98 | 57.98 | 56.02 | 56.02 | 56.02 | -1.55% | 1,371,310 |
| Jun 26, 2025 | 56.23 | 56.93 | 54.69 | 56.90 | 56.90 | 8.38% | 2,897,194 |
| Jun 25, 2025 | 56.98 | 56.98 | 52.50 | 52.50 | 52.50 | -2.40% | 1,202,518 |
| Jun 24, 2025 | 53.51 | 53.79 | 52.66 | 53.79 | 53.79 | 3.44% | 1,595,085 |
| Jun 23, 2025 | 50.67 | 52.00 | 50.67 | 52.00 | 52.00 | 1.07% | 964,466 |
| Jun 20, 2025 | 52.67 | 52.67 | 51.45 | 51.45 | 51.45 | -1.27% | 2,543,769 |