Teck Resources Limited (TECK)
NYSE: TECK
· Real-Time Price · USD
32.27
-0.46 (-1.41%)
At close: Aug 14, 2025, 3:59 PM
32.27
0.02%
Pre-market: Aug 15, 2025, 08:37 AM EDT
TECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.18 | 32.41 | 31.79 | 32.27 | 32.27 | -1.41% | 2,376,257 |
| Aug 13, 2025 | 32.82 | 33.07 | 32.55 | 32.73 | 32.73 | 0.68% | 3,556,818 |
| Aug 12, 2025 | 32.57 | 32.80 | 32.33 | 32.51 | 32.51 | 0.65% | 3,756,421 |
| Aug 11, 2025 | 32.87 | 33.13 | 31.98 | 32.30 | 32.30 | -2.21% | 3,891,910 |
| Aug 8, 2025 | 33.48 | 33.75 | 33.02 | 33.03 | 33.03 | -0.51% | 3,808,082 |
| Aug 7, 2025 | 33.11 | 33.28 | 32.78 | 33.20 | 33.20 | 2.53% | 2,704,600 |
| Aug 6, 2025 | 32.75 | 32.86 | 32.23 | 32.38 | 32.38 | -0.64% | 2,638,500 |
| Aug 5, 2025 | 32.51 | 32.60 | 31.72 | 32.59 | 32.59 | 0.25% | 2,997,800 |
| Aug 4, 2025 | 32.00 | 32.59 | 31.64 | 32.51 | 32.51 | 2.85% | 2,645,958 |
| Aug 1, 2025 | 32.00 | 32.33 | 31.31 | 31.61 | 31.61 | -2.62% | 4,353,400 |
| Jul 31, 2025 | 31.79 | 32.80 | 31.60 | 32.46 | 32.46 | 1.03% | 5,335,713 |
| Jul 30, 2025 | 32.92 | 34.48 | 31.47 | 32.13 | 32.13 | -2.70% | 11,534,400 |
| Jul 29, 2025 | 33.89 | 33.89 | 32.66 | 33.02 | 33.02 | -2.10% | 4,980,764 |
| Jul 28, 2025 | 32.80 | 34.10 | 32.61 | 33.73 | 33.73 | 2.21% | 9,070,400 |
| Jul 25, 2025 | 34.67 | 34.67 | 32.99 | 33.00 | 33.00 | -6.04% | 12,645,233 |
| Jul 24, 2025 | 37.04 | 37.45 | 35.12 | 35.12 | 35.12 | -8.99% | 12,077,805 |
| Jul 23, 2025 | 39.18 | 39.29 | 38.24 | 38.59 | 38.59 | -0.52% | 5,013,972 |
| Jul 22, 2025 | 38.23 | 38.79 | 37.65 | 38.79 | 38.79 | 2.16% | 4,713,803 |
| Jul 21, 2025 | 38.25 | 38.50 | 37.78 | 37.97 | 37.97 | 1.20% | 4,440,948 |
| Jul 18, 2025 | 38.29 | 38.29 | 37.42 | 37.52 | 37.52 | -1.39% | 2,476,249 |