Teck Resources Limited (TECK)
NYSE: TECK · Real-Time Price · USD
36.24
+1.36 (3.90%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Teck Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202535.6036.8535.5636.2436.243.90%4,898,737
Apr 23, 202535.0636.0834.5334.8834.883.07%5,116,237
Apr 22, 202533.4034.4833.1033.8433.843.39%3,636,423
Apr 21, 202533.2433.2832.1632.7332.73-0.55%2,670,010
Apr 17, 202533.5033.6532.4932.9132.91-1.61%2,714,398
Apr 16, 202533.6433.9632.7033.4533.45-1.09%4,990,599
Apr 15, 202533.8134.2433.5633.8233.820.27%2,051,798
Apr 14, 202534.1034.7333.2733.7333.730.39%3,699,787
Apr 11, 202532.3933.9132.0733.6033.605.83%5,399,663
Apr 10, 202532.5332.7430.9631.7531.75-4.94%5,722,751
Apr 9, 202528.8634.3628.3233.4033.4014.97%10,539,446
Apr 8, 202532.0032.6028.5529.0529.05-4.25%5,665,454
Apr 7, 202528.7932.0228.3530.3430.341.27%5,631,075
Apr 4, 202531.8232.1629.2629.9629.96-12.09%8,959,672
Apr 3, 202535.3635.8233.8234.0834.08-9.36%6,735,554
Apr 2, 202536.8837.6836.4037.6037.602.40%2,718,073
Apr 1, 202536.1736.9035.7236.7236.720.80%3,876,366
Mar 31, 202536.1636.6335.1436.4336.43-2.72%4,155,725
Mar 28, 202539.0139.2537.1537.4537.45-4.76%4,462,147
Mar 27, 202539.2639.6438.8639.3239.32-1.99%3,713,215
Mar 26, 202542.6842.9940.0840.1240.12-6.11%5,899,747
Mar 25, 202542.6042.9342.3842.7342.731.96%2,757,045
Mar 24, 202542.3142.7041.6841.9141.911.06%3,109,214
Mar 21, 202541.7541.8540.7741.4741.47-2.38%3,531,840
Mar 20, 202542.0942.9641.8042.4842.48-0.26%2,535,338
Mar 19, 202542.3343.1442.0642.5942.590.76%3,316,888
Mar 18, 202543.3043.3041.6342.2742.27-1.17%3,674,667
Mar 17, 202542.5543.0842.3942.7742.771.54%2,573,372
Mar 14, 202540.8642.1840.8542.1242.124.03%3,704,217
Mar 13, 202540.4841.8040.1340.4940.411.17%4,766,162
Mar 12, 202539.2840.5439.1040.0239.943.89%4,551,085
Mar 11, 202537.6538.7837.1738.5238.443.08%3,771,502
Mar 10, 202538.9338.9336.5437.3737.29-6.06%6,160,043
Mar 7, 202540.3240.6038.7339.7839.70-2.45%5,048,464
Mar 6, 202541.0742.5540.5740.7840.70-1.83%3,432,873
Mar 5, 202540.2741.6339.7941.5441.457.51%4,463,692
Mar 4, 202539.3039.6037.7538.6438.56-2.33%5,036,148
Mar 3, 202541.4641.9039.1339.5639.48-1.91%3,490,073
Feb 28, 202539.8140.3939.5440.3340.250.17%4,241,363
Feb 27, 202541.2341.3540.1640.2640.18-2.71%2,435,027
Feb 26, 202541.0341.9240.9041.3841.301.92%3,883,954
Feb 25, 202541.0841.2640.1240.6040.52-0.64%2,817,184
Feb 24, 202541.2541.6140.5740.8640.78-0.66%2,745,603
Feb 21, 202542.8543.0440.7841.1341.05-5.14%4,162,249
Feb 20, 202543.6244.2443.1043.3643.271.55%3,927,992
Feb 19, 202542.9842.9841.8942.7042.61-0.95%3,684,665
Feb 18, 202543.2243.4942.9743.1143.020.07%2,550,890
Feb 14, 202543.9744.4943.0843.0842.99-1.78%2,432,871
Feb 13, 202543.1643.8942.9943.8643.772.14%2,082,469
Feb 12, 202542.0043.0841.9342.9442.851.54%2,906,645