Teck Resources Limited (TECK)
NYSE: TECK · Real-Time Price · USD
38.57
-0.03 (-0.08%)
At close: Jun 6, 2025, 4:00 PM
38.57
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
Teck Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 38.83 | 39.12 | 38.50 | 38.57 | - | -0.08% | 2,862,350 |
Jun 5, 2025 | 38.29 | 39.14 | 38.15 | 38.60 | 38.60 | 3.57% | 4,244,180 |
Jun 4, 2025 | 37.36 | 37.72 | 37.01 | 37.27 | 37.27 | 0.57% | 2,047,100 |
Jun 3, 2025 | 36.47 | 37.10 | 36.21 | 37.06 | 37.06 | 0.27% | 2,406,625 |
Jun 2, 2025 | 37.77 | 37.94 | 36.42 | 36.96 | 36.96 | -0.24% | 3,861,494 |
May 30, 2025 | 37.27 | 37.60 | 36.54 | 37.05 | 37.05 | -1.67% | 2,433,722 |
May 29, 2025 | 37.95 | 38.13 | 37.48 | 37.68 | 37.68 | 0.75% | 1,876,562 |
May 28, 2025 | 37.52 | 37.85 | 37.00 | 37.40 | 37.40 | -1.22% | 2,601,203 |
May 27, 2025 | 37.98 | 38.45 | 37.39 | 37.86 | 37.86 | 3.44% | 4,758,692 |
May 23, 2025 | 35.15 | 36.63 | 35.15 | 36.60 | 36.60 | 3.19% | 2,992,378 |
May 22, 2025 | 35.36 | 35.75 | 35.27 | 35.47 | 35.47 | -0.48% | 1,980,652 |
May 21, 2025 | 35.89 | 36.23 | 35.62 | 35.64 | 35.64 | -0.89% | 1,853,666 |
May 20, 2025 | 35.79 | 36.20 | 35.70 | 35.96 | 35.96 | -0.08% | 2,945,152 |
May 19, 2025 | 35.15 | 36.03 | 35.15 | 35.99 | 35.99 | 0.87% | 1,813,049 |
May 16, 2025 | 36.00 | 36.30 | 34.80 | 35.68 | 35.68 | -2.22% | 4,972,576 |
May 15, 2025 | 36.62 | 36.67 | 35.83 | 36.49 | 36.49 | -1.64% | 3,630,091 |
May 14, 2025 | 37.66 | 37.67 | 36.92 | 37.10 | 37.10 | -2.29% | 3,424,735 |
May 13, 2025 | 37.77 | 38.80 | 37.77 | 37.97 | 37.97 | 0.80% | 3,793,822 |
May 12, 2025 | 37.98 | 38.88 | 37.44 | 37.67 | 37.67 | 5.43% | 6,515,144 |
May 9, 2025 | 35.09 | 35.87 | 35.02 | 35.73 | 35.73 | 2.94% | 3,074,554 |
May 8, 2025 | 34.33 | 34.94 | 33.93 | 34.71 | 34.71 | 2.12% | 3,356,765 |
May 7, 2025 | 34.70 | 35.00 | 33.58 | 33.99 | 33.99 | -3.16% | 2,929,223 |
May 6, 2025 | 34.77 | 35.32 | 34.63 | 35.10 | 35.10 | 0.60% | 2,312,800 |
May 5, 2025 | 35.26 | 35.40 | 34.87 | 34.89 | 34.89 | -1.64% | 2,424,522 |
May 2, 2025 | 35.09 | 35.57 | 34.62 | 35.47 | 35.47 | 3.71% | 3,019,498 |
May 1, 2025 | 34.11 | 34.90 | 33.93 | 34.20 | 34.20 | 0.62% | 2,601,421 |
Apr 30, 2025 | 33.50 | 34.13 | 32.92 | 33.99 | 33.99 | -3.52% | 5,474,906 |
Apr 29, 2025 | 35.50 | 36.11 | 35.18 | 35.23 | 35.23 | -0.42% | 1,911,444 |
Apr 28, 2025 | 35.24 | 36.19 | 35.08 | 35.38 | 35.38 | -0.56% | 2,031,958 |
Apr 25, 2025 | 35.48 | 36.19 | 35.29 | 35.58 | 35.58 | -1.82% | 3,668,027 |
Apr 24, 2025 | 35.60 | 36.85 | 35.56 | 36.24 | 36.24 | 3.90% | 5,020,903 |
Apr 23, 2025 | 35.06 | 36.08 | 34.53 | 34.88 | 34.88 | 3.07% | 5,116,237 |
Apr 22, 2025 | 33.40 | 34.48 | 33.10 | 33.84 | 33.84 | 3.39% | 3,636,423 |
Apr 21, 2025 | 33.24 | 33.28 | 32.16 | 32.73 | 32.73 | -0.55% | 2,670,010 |
Apr 17, 2025 | 33.50 | 33.65 | 32.49 | 32.91 | 32.91 | -1.61% | 2,714,398 |
Apr 16, 2025 | 33.64 | 33.96 | 32.70 | 33.45 | 33.45 | -1.09% | 4,990,599 |
Apr 15, 2025 | 33.81 | 34.24 | 33.56 | 33.82 | 33.82 | 0.27% | 2,051,798 |
Apr 14, 2025 | 34.10 | 34.73 | 33.27 | 33.73 | 33.73 | 0.39% | 3,699,787 |
Apr 11, 2025 | 32.39 | 33.91 | 32.07 | 33.60 | 33.60 | 5.83% | 5,399,663 |
Apr 10, 2025 | 32.53 | 32.74 | 30.96 | 31.75 | 31.75 | -4.94% | 5,722,751 |
Apr 9, 2025 | 28.86 | 34.36 | 28.32 | 33.40 | 33.40 | 14.97% | 10,539,446 |
Apr 8, 2025 | 32.00 | 32.60 | 28.55 | 29.05 | 29.05 | -4.25% | 5,665,454 |
Apr 7, 2025 | 28.79 | 32.02 | 28.35 | 30.34 | 30.34 | 1.27% | 5,631,075 |
Apr 4, 2025 | 31.82 | 32.16 | 29.26 | 29.96 | 29.96 | -12.09% | 8,959,672 |
Apr 3, 2025 | 35.36 | 35.82 | 33.82 | 34.08 | 34.08 | -9.36% | 6,735,554 |
Apr 2, 2025 | 36.88 | 37.68 | 36.40 | 37.60 | 37.60 | 2.40% | 2,718,073 |
Apr 1, 2025 | 36.17 | 36.90 | 35.72 | 36.72 | 36.72 | 0.80% | 3,876,366 |
Mar 31, 2025 | 36.16 | 36.63 | 35.14 | 36.43 | 36.43 | -2.72% | 4,155,725 |
Mar 28, 2025 | 39.01 | 39.25 | 37.15 | 37.45 | 37.45 | -4.76% | 4,462,147 |
Mar 27, 2025 | 39.26 | 39.64 | 38.86 | 39.32 | 39.32 | -1.99% | 3,713,215 |