Teck Resources Limited (TECK)
NYSE: TECK · Real-Time Price · USD
42.40
-0.64 (-1.49%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Teck Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 43.49 | 43.66 | 42.37 | 42.40 | 42.40 | -1.49% | 4,438,020 |
Oct 6, 2025 | 43.61 | 44.17 | 43.02 | 43.04 | 43.04 | -0.44% | 3,127,404 |
Oct 3, 2025 | 43.93 | 43.98 | 43.00 | 43.23 | 43.23 | -0.35% | 2,814,188 |
Oct 2, 2025 | 44.20 | 44.66 | 42.93 | 43.38 | 43.38 | -1.68% | 3,400,761 |
Oct 1, 2025 | 44.18 | 44.61 | 43.45 | 44.12 | 44.12 | 0.52% | 3,350,331 |
Sep 30, 2025 | 43.83 | 44.42 | 43.33 | 43.89 | 43.89 | -0.48% | 4,955,557 |
Sep 29, 2025 | 41.84 | 44.15 | 41.50 | 44.10 | 44.10 | 6.42% | 6,747,337 |
Sep 26, 2025 | 39.61 | 41.70 | 39.56 | 41.44 | 41.44 | 3.68% | 5,310,434 |
Sep 25, 2025 | 39.94 | 40.41 | 39.17 | 39.97 | 39.97 | -0.10% | 5,283,541 |
Sep 24, 2025 | 39.81 | 41.03 | 39.62 | 40.01 | 40.01 | 3.60% | 10,631,128 |
Sep 23, 2025 | 38.97 | 39.19 | 38.04 | 38.62 | 38.62 | -0.34% | 5,702,025 |
Sep 22, 2025 | 39.39 | 39.53 | 38.60 | 38.75 | 38.75 | -1.25% | 4,743,226 |
Sep 19, 2025 | 39.57 | 39.91 | 38.99 | 39.24 | 39.24 | -0.51% | 4,048,972 |
Sep 18, 2025 | 39.87 | 40.36 | 39.37 | 39.44 | 39.44 | -0.55% | 2,985,594 |
Sep 17, 2025 | 39.80 | 40.61 | 39.22 | 39.66 | 39.66 | -1.32% | 4,689,342 |
Sep 16, 2025 | 41.81 | 42.21 | 40.09 | 40.19 | 40.19 | -4.17% | 8,716,581 |
Sep 15, 2025 | 41.75 | 42.77 | 41.61 | 41.94 | 41.94 | 0.12% | 5,959,757 |
Sep 12, 2025 | 41.73 | 42.21 | 41.07 | 41.89 | 41.80 | 0.55% | 6,614,482 |
Sep 11, 2025 | 40.01 | 41.90 | 40.01 | 41.66 | 41.57 | 2.99% | 8,267,338 |
Sep 10, 2025 | 40.00 | 40.68 | 39.73 | 40.45 | 40.36 | 3.53% | 13,160,638 |
Sep 9, 2025 | 40.65 | 41.55 | 38.56 | 39.07 | 38.99 | 11.28% | 41,720,653 |
Sep 8, 2025 | 35.34 | 35.75 | 34.31 | 35.11 | 35.04 | 2.33% | 6,389,378 |
Sep 5, 2025 | 33.38 | 34.45 | 33.24 | 34.31 | 34.24 | 4.70% | 5,199,905 |
Sep 4, 2025 | 33.27 | 33.38 | 31.68 | 32.77 | 32.70 | -2.85% | 12,578,571 |
Sep 3, 2025 | 34.00 | 34.91 | 33.72 | 33.73 | 33.66 | 0.54% | 8,714,812 |
Sep 2, 2025 | 33.75 | 33.95 | 32.85 | 33.55 | 33.48 | -1.87% | 3,738,957 |
Aug 29, 2025 | 33.90 | 34.40 | 33.76 | 34.19 | 34.12 | 1.24% | 2,497,978 |
Aug 28, 2025 | 33.26 | 33.98 | 33.10 | 33.77 | 33.70 | 2.55% | 3,732,151 |
Aug 27, 2025 | 32.86 | 32.95 | 32.36 | 32.93 | 32.86 | -1.02% | 2,443,350 |
Aug 26, 2025 | 33.00 | 33.36 | 32.69 | 33.27 | 33.20 | -0.12% | 3,589,576 |
Aug 25, 2025 | 33.65 | 33.99 | 33.18 | 33.31 | 33.24 | -0.89% | 2,102,326 |
Aug 22, 2025 | 31.85 | 34.06 | 31.79 | 33.61 | 33.54 | 5.82% | 4,897,542 |
Aug 21, 2025 | 31.14 | 31.77 | 31.10 | 31.76 | 31.69 | 1.57% | 2,570,019 |
Aug 20, 2025 | 31.23 | 31.44 | 30.98 | 31.27 | 31.20 | -0.41% | 2,721,157 |
Aug 19, 2025 | 31.95 | 31.98 | 31.36 | 31.40 | 31.33 | -0.73% | 2,474,789 |
Aug 18, 2025 | 32.14 | 32.14 | 31.61 | 31.63 | 31.56 | -1.89% | 2,454,923 |
Aug 15, 2025 | 32.66 | 32.66 | 32.19 | 32.24 | 32.17 | -0.09% | 1,950,560 |
Aug 14, 2025 | 32.18 | 32.41 | 31.79 | 32.27 | 32.20 | -1.41% | 2,454,776 |
Aug 13, 2025 | 32.82 | 33.07 | 32.55 | 32.73 | 32.66 | 0.68% | 3,556,818 |
Aug 12, 2025 | 32.57 | 32.80 | 32.33 | 32.51 | 32.44 | 0.65% | 3,756,421 |
Aug 11, 2025 | 32.87 | 33.13 | 31.98 | 32.30 | 32.23 | -2.21% | 3,891,910 |
Aug 8, 2025 | 33.48 | 33.75 | 33.02 | 33.03 | 32.96 | -0.51% | 3,808,082 |
Aug 7, 2025 | 33.11 | 33.28 | 32.78 | 33.20 | 33.13 | 2.53% | 2,704,585 |
Aug 6, 2025 | 32.75 | 32.86 | 32.23 | 32.38 | 32.31 | -0.64% | 2,638,464 |
Aug 5, 2025 | 32.51 | 32.61 | 31.72 | 32.59 | 32.52 | 0.25% | 2,997,783 |
Aug 4, 2025 | 32.00 | 32.59 | 31.64 | 32.51 | 32.44 | 2.85% | 2,645,958 |
Aug 1, 2025 | 32.00 | 32.33 | 31.31 | 31.61 | 31.54 | -2.62% | 4,353,356 |
Jul 31, 2025 | 31.79 | 32.80 | 31.60 | 32.46 | 32.39 | 1.03% | 5,335,713 |
Jul 30, 2025 | 32.92 | 34.48 | 31.47 | 32.13 | 32.06 | -2.70% | 11,534,379 |
Jul 29, 2025 | 33.89 | 33.89 | 32.66 | 33.02 | 32.95 | -2.10% | 4,980,764 |