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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 42.66 | 42.83 | 41.44 | 41.80 | 41.80 | -1.67% | 3,209,376 |
| Oct 24, 2025 | 42.33 | 42.76 | 41.96 | 42.51 | 42.51 | 0.07% | 2,460,165 |
| Oct 23, 2025 | 42.65 | 43.25 | 42.28 | 42.48 | 42.48 | 0.74% | 2,922,183 |
| Oct 22, 2025 | 43.00 | 44.17 | 41.59 | 42.17 | 42.17 | -1.56% | 4,289,153 |
| Oct 21, 2025 | 43.36 | 43.64 | 42.11 | 42.84 | 42.84 | -3.27% | 3,658,633 |
| Oct 20, 2025 | 44.00 | 44.61 | 43.60 | 44.29 | 44.29 | 2.17% | 2,625,114 |
| Oct 17, 2025 | 43.59 | 44.12 | 42.49 | 43.35 | 43.35 | -2.14% | 3,189,388 |
| Oct 16, 2025 | 43.53 | 44.73 | 43.44 | 44.30 | 44.30 | 1.12% | 4,430,355 |
| Oct 15, 2025 | 44.00 | 44.08 | 42.76 | 43.81 | 43.81 | 1.32% | 3,131,413 |
| Oct 14, 2025 | 42.77 | 44.09 | 41.82 | 43.24 | 43.24 | -2.98% | 4,627,616 |
| Oct 13, 2025 | 44.06 | 44.82 | 43.09 | 44.57 | 44.57 | 6.47% | 4,211,743 |
| Oct 10, 2025 | 43.73 | 44.29 | 41.20 | 41.86 | 41.86 | -4.60% | 8,513,937 |
| Oct 9, 2025 | 44.30 | 44.37 | 43.29 | 43.88 | 43.88 | 2.02% | 8,859,603 |
| Oct 8, 2025 | 42.38 | 43.83 | 41.87 | 43.01 | 43.01 | 1.44% | 9,969,565 |
| Oct 7, 2025 | 43.49 | 43.66 | 42.37 | 42.40 | 42.40 | -1.49% | 4,464,994 |
| 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 |