Teck Resources Limited (TSX:TECK.B)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202553.7554.1952.7053.4453.50-0.48%2,082,342
Sep 22, 202555.0755.0753.7053.7053.70-0.83%1,948,649
Sep 19, 202555.0055.0054.1554.1554.15-1.33%4,246,575
Sep 18, 202554.7955.6054.3654.8854.880.31%1,064,875
Sep 17, 202556.9656.9654.7154.7154.71-1.78%1,951,430
Sep 16, 202558.3558.3555.7055.7055.70-4.03%2,881,359
Sep 15, 202559.5059.5058.0258.0458.04-0.55%1,824,590
Sep 12, 202558.6958.7357.5258.3658.231.20%1,794,159
Sep 11, 202557.8258.3556.8657.6757.552.07%2,211,879
Sep 10, 202556.4556.5055.6956.5056.383.73%3,398,065
Sep 9, 202556.9757.4954.2054.4754.3510.87%7,347,978
Sep 8, 202548.7349.1348.5049.1349.022.80%1,641,694
Sep 5, 202547.0048.4946.7047.7947.694.53%2,226,690
Sep 4, 202547.0347.0344.8045.7245.62-4.45%3,059,918
Sep 3, 202547.8848.4847.8547.8547.752.05%2,515,057
Sep 2, 202547.0247.0246.5146.8946.79-1.90%948,128
Aug 29, 202546.8947.8046.8947.8047.702.88%1,399,920
Aug 28, 202545.5546.7145.5546.4646.361.00%1,172,952
Aug 27, 202546.2646.2646.0046.0045.90-2.02%732,319
Aug 26, 202547.0047.5346.8846.9546.850.84%1,296,783
Aug 25, 202547.5047.6546.5646.5646.46-0.72%852,933
Aug 22, 202546.4947.0046.3546.9046.805.23%1,631,881
Aug 21, 202543.8444.5743.8444.5744.470.29%597,564
Aug 20, 202544.6544.6544.4444.4444.34-0.58%894,909
Aug 19, 202545.0045.1044.4544.7044.60-0.78%937,616
Aug 18, 202543.6846.0043.6845.0544.950.65%914,001
Aug 15, 202545.5045.5044.7644.7644.66-0.27%774,738
Aug 14, 202545.5746.4844.2044.8844.78-1.15%1,093,125
Aug 13, 202545.2145.4545.2145.4045.30-0.13%1,245,676
Aug 12, 202545.2045.4645.0045.4645.360.80%1,110,294
Aug 11, 202545.0245.3045.0045.1045.00-0.75%1,162,417
Aug 8, 202546.2146.2145.4445.4445.34-1.22%1,598,364
Aug 7, 202546.0046.0046.0046.0045.90-1,443,705
Aug 6, 202546.0046.0046.0046.0045.900.94%1,014,300
Aug 5, 202547.5047.5044.7745.5745.471.24%1,567,058
Aug 1, 202548.0948.4845.0145.0144.91-3.72%1,491,481
Jul 31, 202547.4047.4045.9946.7546.653.04%1,961,229
Jul 30, 202545.9647.7945.0045.3745.27-3.47%2,274,946
Jul 29, 202547.7647.7646.0047.0046.90-1.55%1,536,769
Jul 28, 202546.5647.7446.3047.7447.642.60%1,856,364
Jul 25, 202549.9449.9446.5246.5346.43-5.04%3,343,059
Jul 24, 202553.5953.5949.0049.0048.90-8.58%3,249,340
Jul 23, 202553.5053.6053.4953.6053.491.21%1,605,206
Jul 22, 202552.5052.9652.5052.9652.850.49%1,477,835
Jul 21, 202553.9853.9852.7052.7052.591.64%1,030,683
Jul 18, 202555.0055.0051.8551.8551.74-1.54%1,204,033
Jul 17, 202553.0053.0051.6652.6652.553.03%1,591,544
Jul 16, 202551.2651.2650.5251.1151.00-0.76%1,602,983
Jul 15, 202551.4051.5151.2551.5051.39-1.15%1,587,205
Jul 14, 202551.9752.1251.9752.1051.99-0.76%894,438