Teck Resources Limited (TSX:TECK.B)
Canada
· Delayed Price · Currency is CAD 53.61
-2.65 (-4.71%)
Mar 28, 2025, 4:00 PM EST
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 61.03 | 61.44 | 61.03 | 61.44 | 61.44 | 2.23% | 724,378 |
| Mar 18, 2025 | 61.45 | 61.45 | 59.80 | 60.10 | 60.10 | -1.73% | 1,445,483 |
| Mar 17, 2025 | 60.96 | 61.99 | 60.96 | 61.16 | 61.16 | 1.07% | 969,770 |
| Mar 14, 2025 | 59.99 | 60.55 | 59.05 | 60.51 | 60.51 | -0.23% | 899,964 |
| Mar 13, 2025 | 59.84 | 60.65 | 58.70 | 60.65 | 60.52 | 4.57% | 1,786,946 |
| Mar 12, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.88 | 0.19% | 1,332,005 |
| Mar 11, 2025 | 54.90 | 57.89 | 54.45 | 57.89 | 57.77 | 7.20% | 1,451,293 |
| Mar 10, 2025 | 57.53 | 57.70 | 53.45 | 54.00 | 53.89 | -6.18% | 1,623,018 |
| Mar 7, 2025 | 58.88 | 58.88 | 56.38 | 57.56 | 57.44 | -1.86% | 1,233,435 |
| Mar 6, 2025 | 59.67 | 60.15 | 58.20 | 58.65 | 58.53 | -1.76% | 1,531,015 |
| Mar 5, 2025 | 59.14 | 59.70 | 59.14 | 59.70 | 59.58 | 6.11% | 1,413,710 |
| Mar 4, 2025 | 56.35 | 59.22 | 54.88 | 56.26 | 56.14 | -1.73% | 1,394,859 |
| Mar 3, 2025 | 59.09 | 59.50 | 57.13 | 57.25 | 57.13 | -2.14% | 1,110,553 |
| Feb 28, 2025 | 57.41 | 58.50 | 57.26 | 58.50 | 58.38 | 0.41% | 3,335,283 |
| Feb 27, 2025 | 60.98 | 60.98 | 58.25 | 58.26 | 58.14 | -1.92% | 997,175 |
| Feb 26, 2025 | 59.73 | 60.30 | 59.40 | 59.40 | 59.28 | 2.20% | 1,353,119 |
| Feb 25, 2025 | 58.11 | 58.83 | 57.41 | 58.12 | 58.00 | -0.48% | 886,194 |
| Feb 24, 2025 | 58.56 | 59.25 | 58.40 | 58.40 | 58.28 | -0.10% | 702,467 |
| Feb 21, 2025 | 60.30 | 60.30 | 58.46 | 58.46 | 58.34 | -4.79% | 1,159,039 |
| Feb 20, 2025 | 61.33 | 62.24 | 61.00 | 61.40 | 61.27 | 1.47% | 1,144,372 |
| Feb 19, 2025 | 60.97 | 60.97 | 60.01 | 60.51 | 60.38 | 0.35% | 1,053,785 |
| Feb 18, 2025 | 60.83 | 63.16 | 60.30 | 60.30 | 60.18 | -1.55% | 815,977 |
| Feb 14, 2025 | 63.00 | 63.00 | 61.25 | 61.25 | 61.12 | -2.09% | 912,252 |
| Feb 13, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.43 | 1.94% | 640,049 |
| Feb 12, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.24 | 1.86% | 687,275 |
| Feb 11, 2025 | 60.39 | 60.65 | 59.94 | 60.25 | 60.13 | -2.67% | 1,077,348 |
| Feb 10, 2025 | 62.44 | 62.44 | 59.94 | 61.90 | 61.77 | 0.42% | 819,100 |
| Feb 7, 2025 | 62.01 | 62.24 | 61.17 | 61.64 | 61.51 | 1.13% | 1,404,760 |
| Feb 6, 2025 | 61.27 | 61.46 | 60.95 | 60.95 | 60.82 | 0.33% | 732,755 |
| Feb 5, 2025 | 60.05 | 61.06 | 59.55 | 60.75 | 60.62 | 1.08% | 972,758 |
| Feb 4, 2025 | 59.00 | 60.19 | 59.00 | 60.10 | 59.98 | 2.96% | 863,599 |
| Feb 3, 2025 | 60.00 | 60.00 | 58.01 | 58.37 | 58.25 | -2.81% | 1,140,152 |
| Jan 31, 2025 | 60.06 | 60.06 | 60.00 | 60.06 | 59.94 | -0.15% | 946,385 |
| Jan 30, 2025 | 60.61 | 60.61 | 60.15 | 60.15 | 60.03 | 1.13% | 1,229,463 |
| Jan 29, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.36 | 1.24% | 1,399,162 |
| Jan 28, 2025 | 59.77 | 59.77 | 58.75 | 58.75 | 58.63 | -3.58% | 963,039 |
| Jan 27, 2025 | 62.15 | 62.15 | 60.00 | 60.93 | 60.80 | -2.01% | 935,908 |
| Jan 24, 2025 | 63.97 | 63.97 | 62.18 | 62.18 | 62.05 | 0.29% | 1,009,328 |
| Jan 23, 2025 | 61.88 | 62.16 | 61.88 | 62.00 | 61.87 | -0.06% | 938,257 |
| Jan 22, 2025 | 62.67 | 62.67 | 62.00 | 62.04 | 61.91 | -1.12% | 996,871 |
| Jan 21, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.61 | -1.20% | 890,964 |
| Jan 20, 2025 | 63.05 | 63.86 | 63.05 | 63.50 | 63.37 | 1.68% | 457,205 |
| Jan 17, 2025 | 61.35 | 63.21 | 61.03 | 62.45 | 62.32 | 2.14% | 1,334,334 |