Teck Resources Limited (TSX:TECK.B)
Canada flag Canada · Delayed Price · Currency is CAD
48.33
+1.31 (2.79%)
May 8, 2025, 4:00 PM EDT

Teck Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202547.9448.6447.1048.3348.502.37%1,846,703
May 7, 202549.5149.5146.7547.2147.21-3.53%1,359,364
May 6, 202549.9749.9748.9448.9448.94-2.12%1,287,202
May 5, 202550.0050.0050.0050.0050.004.43%861,998
May 2, 202547.8847.8847.8847.8847.881.06%1,158,392
May 1, 202548.0048.0047.3847.3847.381.13%923,876
Apr 30, 202546.3747.0245.6046.8546.85-4.09%2,197,943
Apr 29, 202548.8548.8548.8548.8548.850.99%748,772
Apr 28, 202549.2749.2748.3748.3748.37-3.16%670,243
Apr 25, 202550.0050.0049.9549.9549.95-1.67%1,149,807
Apr 24, 202550.0151.3150.0150.8050.802.42%1,268,268
Apr 23, 202548.0049.6748.0049.6049.603.64%1,316,001
Apr 22, 202546.9847.8646.9847.8647.862.99%1,440,360
Apr 21, 202547.9847.9846.4546.4746.470.48%776,461
Apr 17, 202546.2546.2546.2546.2546.25-0.45%1,039,211
Apr 16, 202546.6146.8046.4546.4646.46-2.23%1,357,389
Apr 15, 202547.2247.9846.8347.5247.52-1.00%1,319,162
Apr 14, 202548.0448.4848.0048.0048.000.63%1,188,063
Apr 11, 202546.5647.7046.5647.7047.706.00%1,519,027
Apr 10, 202549.9849.9845.0045.0045.00-4.74%2,365,573
Apr 9, 202540.5047.2440.4947.2447.2413.42%4,452,855
Apr 8, 202543.5445.2941.2941.6541.65-3.65%2,104,733
Apr 7, 202542.0045.2041.2443.2343.23-1.19%2,723,758
Apr 4, 202542.9049.3242.0043.7543.75-10.66%4,326,456
Apr 3, 202551.0051.0047.9748.9748.97-6.28%2,501,212
Apr 2, 202552.2552.2552.2552.2552.25-1.23%905,374
Apr 1, 202552.2555.1052.2552.9052.90-1.65%1,503,848
Mar 31, 202553.4053.7951.2453.7953.790.54%1,510,848
Mar 28, 202554.8154.8153.4253.5053.50-4.89%1,200,930
Mar 27, 202557.2957.2956.0056.2556.25-2.04%993,817
Mar 26, 202560.8160.8157.3457.4257.42-6.18%1,487,732
Mar 25, 202561.0061.3061.0061.2061.202.00%1,140,498
Mar 24, 202560.2560.2560.0060.0060.000.81%1,392,751
Mar 21, 202559.5959.5959.2659.5259.52-1.70%2,098,257
Mar 20, 202561.4461.4460.5060.5560.55-1.45%750,004
Mar 19, 202561.0361.4461.0361.4461.442.23%724,378
Mar 18, 202561.4561.4559.8060.1060.10-1.73%1,445,483
Mar 17, 202560.9661.9960.9661.1661.161.07%969,770
Mar 14, 202559.9960.5559.0560.5160.51-0.23%899,964
Mar 13, 202559.8460.6558.7060.6560.524.57%1,786,946
Mar 12, 202558.0058.0058.0058.0057.880.19%1,332,005
Mar 11, 202554.9057.8954.4557.8957.777.20%1,451,293
Mar 10, 202557.5357.7053.4554.0053.89-6.18%1,623,018
Mar 7, 202558.8858.8856.3857.5657.44-1.86%1,233,435
Mar 6, 202559.6760.1558.2058.6558.53-1.76%1,531,015
Mar 5, 202559.1459.7059.1459.7059.586.11%1,413,710
Mar 4, 202556.3559.2254.8856.2656.14-1.73%1,394,859
Mar 3, 202559.0959.5057.1357.2557.13-2.14%1,110,553
Feb 28, 202557.4158.5057.2658.5058.380.41%3,335,283
Feb 27, 202560.9860.9858.2558.2658.14-1.92%997,175