Teck Resources Limited (TECK)
NYSE: TECK · Real-Time Price · USD
41.80
-0.71 (-1.67%)
At close: Oct 27, 2025, 4:00 PM EDT
42.75
+0.95 (2.27%)
Pre-market: Oct 28, 2025, 6:22 AM EDT

Teck Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202542.6642.8341.4441.8041.80-1.67%3,209,376
Oct 24, 202542.3342.7641.9642.5142.510.07%2,460,165
Oct 23, 202542.6543.2542.2842.4842.480.74%2,922,183
Oct 22, 202543.0044.1741.5942.1742.17-1.56%4,289,153
Oct 21, 202543.3643.6442.1142.8442.84-3.27%3,658,633
Oct 20, 202544.0044.6143.6044.2944.292.17%2,625,114
Oct 17, 202543.5944.1242.4943.3543.35-2.14%3,189,388
Oct 16, 202543.5344.7343.4444.3044.301.12%4,430,355
Oct 15, 202544.0044.0842.7643.8143.811.32%3,131,413
Oct 14, 202542.7744.0941.8243.2443.24-2.98%4,627,616
Oct 13, 202544.0644.8243.0944.5744.576.47%4,211,743
Oct 10, 202543.7344.2941.2041.8641.86-4.60%8,513,937
Oct 9, 202544.3044.3743.2943.8843.882.02%8,859,603
Oct 8, 202542.3843.8341.8743.0143.011.44%9,969,565
Oct 7, 202543.4943.6642.3742.4042.40-1.49%4,464,994
Oct 6, 202543.6144.1743.0243.0443.04-0.44%3,127,404
Oct 3, 202543.9343.9843.0043.2343.23-0.35%2,814,188
Oct 2, 202544.2044.6642.9343.3843.38-1.68%3,400,761
Oct 1, 202544.1844.6143.4544.1244.120.52%3,350,331
Sep 30, 202543.8344.4243.3343.8943.89-0.48%4,955,557
Sep 29, 202541.8444.1541.5044.1044.106.42%6,747,337
Sep 26, 202539.6141.7039.5641.4441.443.68%5,310,434
Sep 25, 202539.9440.4139.1739.9739.97-0.10%5,283,541
Sep 24, 202539.8141.0339.6240.0140.013.60%10,631,128
Sep 23, 202538.9739.1938.0438.6238.62-0.34%5,702,025
Sep 22, 202539.3939.5338.6038.7538.75-1.25%4,743,226
Sep 19, 202539.5739.9138.9939.2439.24-0.51%4,048,972
Sep 18, 202539.8740.3639.3739.4439.44-0.55%2,985,594
Sep 17, 202539.8040.6139.2239.6639.66-1.32%4,689,342
Sep 16, 202541.8142.2140.0940.1940.19-4.17%8,716,581
Sep 15, 202541.7542.7741.6141.9441.940.12%5,959,757
Sep 12, 202541.7342.2141.0741.8941.800.55%6,614,482
Sep 11, 202540.0141.9040.0141.6641.572.99%8,267,338
Sep 10, 202540.0040.6839.7340.4540.363.53%13,160,638
Sep 9, 202540.6541.5538.5639.0738.9911.28%41,720,653
Sep 8, 202535.3435.7534.3135.1135.042.33%6,389,378
Sep 5, 202533.3834.4533.2434.3134.244.70%5,199,905
Sep 4, 202533.2733.3831.6832.7732.70-2.85%12,578,571
Sep 3, 202534.0034.9133.7233.7333.660.54%8,714,812
Sep 2, 202533.7533.9532.8533.5533.48-1.87%3,738,957
Aug 29, 202533.9034.4033.7634.1934.121.24%2,497,978
Aug 28, 202533.2633.9833.1033.7733.702.55%3,732,151
Aug 27, 202532.8632.9532.3632.9332.86-1.02%2,443,350
Aug 26, 202533.0033.3632.6933.2733.20-0.12%3,589,576
Aug 25, 202533.6533.9933.1833.3133.24-0.89%2,102,326
Aug 22, 202531.8534.0631.7933.6133.545.82%4,897,542
Aug 21, 202531.1431.7731.1031.7631.691.57%2,570,019
Aug 20, 202531.2331.4430.9831.2731.20-0.41%2,721,157
Aug 19, 202531.9531.9831.3631.4031.33-0.73%2,474,789
Aug 18, 202532.1432.1431.6131.6331.56-1.89%2,454,923